Compremum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.195 | 1.205 | 1.180 | 1.205 | 1.205 | 11,729 |
| 2026-10-15 | 1.195 | 1.200 | 1.180 | 1.200 | 1.200 | 42,770 |
| 2026-10-14 | 1.190 | 1.190 | 1.155 | 1.175 | 1.175 | 14,977 |
| 2026-10-13 | 1.200 | 1.200 | 1.175 | 1.175 | 1.175 | 18,582 |
| 2026-10-12 | 1.155 | 1.205 | 1.155 | 1.200 | 1.200 | 43,705 |
| 2026-10-09 | 1.140 | 1.195 | 1.130 | 1.160 | 1.160 | 73,340 |
| 2026-10-08 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 49,174 |
| 2026-10-07 | 1.180 | 1.180 | 1.145 | 1.170 | 1.170 | 21,831 |
| 2026-10-06 | 1.185 | 1.190 | 1.160 | 1.170 | 1.170 | 57,820 |
| 2026-10-05 | 1.200 | 1.200 | 1.130 | 1.190 | 1.190 | 27,962 |
| 2026-10-02 | 1.215 | 1.220 | 1.155 | 1.200 | 1.200 | 178,285 |
| 2026-10-01 | 1.380 | 1.380 | 1.190 | 1.210 | 1.210 | 238,946 |
| 2026-09-30 | 1.340 | 1.385 | 1.305 | 1.385 | 1.385 | 91,388 |
| 2026-09-29 | 1.320 | 1.340 | 1.315 | 1.340 | 1.340 | 20,194 |
| 2026-09-28 | 1.340 | 1.340 | 1.305 | 1.315 | 1.315 | 53,956 |
| 2026-09-25 | 1.340 | 1.345 | 1.300 | 1.340 | 1.340 | 20,555 |
| 2026-09-24 | 1.345 | 1.345 | 1.330 | 1.340 | 1.340 | 4,702 |
| 2026-09-23 | 1.345 | 1.345 | 1.320 | 1.340 | 1.340 | 12,164 |
| 2026-09-22 | 1.330 | 1.370 | 1.290 | 1.345 | 1.345 | 33,044 |
| 2026-09-21 | 1.350 | 1.350 | 1.305 | 1.330 | 1.330 | 8,951 |
| 2026-09-18 | 1.320 | 1.385 | 1.320 | 1.355 | 1.355 | 29,462 |
| 2026-09-17 | 1.370 | 1.370 | 1.300 | 1.320 | 1.320 | 134,575 |
| 2026-09-16 | 1.380 | 1.380 | 1.325 | 1.370 | 1.370 | 26,283 |
| 2026-09-15 | 1.390 | 1.390 | 1.355 | 1.375 | 1.375 | 15,014 |
| 2026-09-14 | 1.405 | 1.405 | 1.365 | 1.390 | 1.390 | 40,045 |
| 2026-09-11 | 1.380 | 1.415 | 1.355 | 1.410 | 1.410 | 76,245 |
| 2026-09-10 | 1.420 | 1.420 | 1.370 | 1.380 | 1.380 | 74,777 |
| 2026-09-09 | 1.400 | 1.425 | 1.385 | 1.420 | 1.420 | 32,085 |
| 2026-09-08 | 1.380 | 1.405 | 1.370 | 1.400 | 1.400 | 61,978 |
| 2026-09-07 | 1.370 | 1.380 | 1.350 | 1.375 | 1.375 | 69,770 |
| 2026-09-04 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 47,692 |
| 2026-09-03 | 1.380 | 1.400 | 1.370 | 1.370 | 1.370 | 20,095 |
| 2026-09-02 | 1.390 | 1.400 | 1.360 | 1.390 | 1.390 | 35,897 |
| 2026-09-01 | 1.415 | 1.415 | 1.390 | 1.390 | 1.390 | 20,098 |
| 2026-08-31 | 1.410 | 1.415 | 1.385 | 1.415 | 1.415 | 22,748 |
| 2026-08-28 | 1.420 | 1.460 | 1.400 | 1.405 | 1.405 | 79,222 |
| 2026-08-27 | 1.340 | 1.445 | 1.340 | 1.445 | 1.445 | 206,015 |
| 2026-08-26 | 1.315 | 1.350 | 1.290 | 1.345 | 1.345 | 59,741 |
| 2026-08-25 | 1.300 | 1.320 | 1.270 | 1.320 | 1.320 | 21,614 |
| 2026-08-24 | 1.245 | 1.310 | 1.245 | 1.300 | 1.300 | 5,094 |
| 2026-08-21 | 1.280 | 1.280 | 1.245 | 1.280 | 1.280 | 13,985 |
| 2026-08-20 | 1.270 | 1.275 | 1.240 | 1.275 | 1.275 | 16,430 |
| 2026-08-19 | 1.280 | 1.280 | 1.250 | 1.275 | 1.275 | 36,343 |
| 2026-08-18 | 1.300 | 1.300 | 1.245 | 1.280 | 1.280 | 46,633 |
| 2026-08-17 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 24,902 |
| 2026-08-14 | 1.305 | 1.320 | 1.300 | 1.320 | 1.320 | 34,998 |
| 2026-08-13 | 1.300 | 1.310 | 1.300 | 1.305 | 1.305 | 9,943 |
| 2026-08-12 | 1.335 | 1.335 | 1.300 | 1.300 | 1.300 | 36,449 |
| 2026-08-11 | 1.330 | 1.340 | 1.295 | 1.335 | 1.335 | 38,081 |
| 2026-08-10 | 1.320 | 1.345 | 1.305 | 1.330 | 1.330 | 35,308 |
| 2026-08-07 | 1.265 | 1.340 | 1.260 | 1.340 | 1.340 | 217,251 |
| 2026-08-06 | 1.265 | 1.270 | 1.235 | 1.265 | 1.265 | 28,427 |
| 2026-08-05 | 1.250 | 1.265 | 1.230 | 1.265 | 1.265 | 11,982 |
| 2026-08-04 | 1.240 | 1.250 | 1.220 | 1.250 | 1.250 | 81,903 |
| 2026-08-03 | 1.230 | 1.245 | 1.225 | 1.240 | 1.240 | 52,625 |
| 2026-07-31 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 18,151 |
| 2026-07-30 | 1.265 | 1.265 | 1.235 | 1.250 | 1.250 | 66,836 |
| 2026-07-29 | 1.240 | 1.265 | 1.230 | 1.265 | 1.265 | 34,804 |
| 2026-07-28 | 1.255 | 1.270 | 1.230 | 1.270 | 1.270 | 24,118 |
| 2026-07-27 | 1.255 | 1.255 | 1.225 | 1.255 | 1.255 | 15,620 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.