Compremum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 2.010 | 2.070 | 1.990 | 2.010 | 2.010 | 9,586 |
| 2024-08-13 | 2.020 | 2.020 | 1.965 | 2.000 | 2.000 | 7,534 |
| 2024-08-12 | 1.975 | 1.990 | 1.960 | 1.990 | 1.990 | 1,771 |
| 2024-08-09 | 1.960 | 1.980 | 1.960 | 1.975 | 1.975 | 6,536 |
| 2024-08-08 | 1.960 | 1.960 | 1.925 | 1.960 | 1.960 | 4,745 |
| 2024-08-07 | 1.980 | 1.980 | 1.940 | 1.965 | 1.965 | 13,556 |
| 2024-08-06 | 1.980 | 2.040 | 1.910 | 1.985 | 1.985 | 25,742 |
| 2024-08-05 | 2.060 | 2.060 | 1.900 | 1.980 | 1.980 | 70,882 |
| 2024-08-02 | 2.120 | 2.120 | 2.020 | 2.060 | 2.060 | 11,182 |
| 2024-08-01 | 2.120 | 2.130 | 2.100 | 2.100 | 2.100 | 12,702 |
| 2024-07-31 | 2.070 | 2.130 | 2.010 | 2.130 | 2.130 | 37,365 |
| 2024-07-30 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 1,946 |
| 2024-07-29 | 2.100 | 2.100 | 2.050 | 2.050 | 2.050 | 1,444 |
| 2024-07-26 | 2.110 | 2.110 | 2.060 | 2.090 | 2.090 | 14,960 |
| 2024-07-25 | 2.100 | 2.100 | 2.030 | 2.100 | 2.100 | 19,870 |
| 2024-07-24 | 2.100 | 2.100 | 2.050 | 2.100 | 2.100 | 8,692 |
| 2024-07-23 | 2.060 | 2.120 | 2.040 | 2.110 | 2.110 | 49,993 |
| 2024-07-22 | 2.050 | 2.050 | 2.020 | 2.050 | 2.050 | 10,089 |
| 2024-07-19 | 2.010 | 2.050 | 1.975 | 2.050 | 2.050 | 14,485 |
| 2024-07-18 | 2.000 | 2.010 | 1.950 | 2.010 | 2.010 | 45,804 |
| 2024-07-17 | 2.010 | 2.010 | 1.990 | 1.995 | 1.995 | 4,746 |
| 2024-07-16 | 2.050 | 2.050 | 1.950 | 1.960 | 1.960 | 23,335 |
| 2024-07-15 | 2.060 | 2.060 | 1.990 | 1.995 | 1.995 | 18,747 |
| 2024-07-12 | 2.020 | 2.050 | 1.970 | 2.050 | 2.050 | 42,778 |
| 2024-07-11 | 2.030 | 2.030 | 2.000 | 2.030 | 2.030 | 6,973 |
| 2024-07-10 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 3,807 |
| 2024-07-09 | 2.040 | 2.040 | 2.000 | 2.020 | 2.020 | 1,067 |
| 2024-07-08 | 2.000 | 2.050 | 1.980 | 2.020 | 2.020 | 28,859 |
| 2024-07-05 | 1.990 | 2.020 | 1.970 | 1.980 | 1.980 | 19,717 |
| 2024-07-04 | 2.000 | 2.000 | 1.940 | 1.975 | 1.975 | 11,106 |
| 2024-07-03 | 2.030 | 2.030 | 1.960 | 1.990 | 1.990 | 28,458 |
| 2024-07-02 | 1.995 | 2.050 | 1.975 | 2.020 | 2.020 | 27,116 |
| 2024-07-01 | 2.040 | 2.040 | 1.995 | 2.000 | 2.000 | 5,203 |
| 2024-06-28 | 2.010 | 2.030 | 2.000 | 2.000 | 2.000 | 8,342 |
| 2024-06-27 | 2.030 | 2.030 | 2.000 | 2.030 | 2.030 | 13,951 |
| 2024-06-26 | 2.020 | 2.030 | 2.020 | 2.030 | 2.030 | 13,582 |
| 2024-06-25 | 2.070 | 2.070 | 1.995 | 2.020 | 2.020 | 14,557 |
| 2024-06-24 | 2.080 | 2.080 | 2.010 | 2.030 | 2.030 | 7,229 |
| 2024-06-21 | 2.080 | 2.080 | 2.030 | 2.050 | 2.050 | 5,018 |
| 2024-06-20 | 2.040 | 2.050 | 2.000 | 2.050 | 2.050 | 7,947 |
| 2024-06-19 | 2.070 | 2.070 | 2.020 | 2.040 | 2.040 | 5,991 |
| 2024-06-18 | 2.060 | 2.090 | 2.050 | 2.060 | 2.060 | 7,404 |
| 2024-06-17 | 1.995 | 2.090 | 1.990 | 2.080 | 2.080 | 15,105 |
| 2024-06-14 | 2.000 | 2.000 | 1.965 | 1.995 | 1.995 | 17,471 |
| 2024-06-13 | 1.995 | 1.995 | 1.970 | 1.990 | 1.990 | 19,698 |
| 2024-06-12 | 1.995 | 2.000 | 1.970 | 1.975 | 1.975 | 18,190 |
| 2024-06-11 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 6 |
| 2024-06-10 | 2.030 | 2.030 | 1.975 | 1.990 | 1.990 | 9,173 |
| 2024-06-07 | 1.990 | 2.030 | 1.990 | 2.030 | 2.030 | 6,282 |
| 2024-06-06 | 2.050 | 2.050 | 2.000 | 2.020 | 2.020 | 2,096 |
| 2024-06-05 | 2.000 | 2.030 | 1.990 | 2.010 | 2.010 | 10,501 |
| 2024-06-04 | 1.980 | 1.985 | 1.960 | 1.970 | 1.970 | 8,499 |
| 2024-06-03 | 1.985 | 1.985 | 1.960 | 1.965 | 1.965 | 29,462 |
| 2024-05-31 | 2.010 | 2.050 | 1.955 | 1.995 | 1.995 | 7,015 |
| 2024-05-29 | 2.010 | 2.030 | 1.950 | 1.980 | 1.980 | 36,140 |
| 2024-05-28 | 2.040 | 2.060 | 2.020 | 2.020 | 2.020 | 30,420 |
| 2024-05-27 | 2.000 | 2.050 | 1.920 | 2.040 | 2.040 | 61,272 |
| 2024-05-24 | 2.100 | 2.160 | 1.960 | 2.000 | 2.000 | 246,290 |
| 2024-05-23 | 2.360 | 2.360 | 2.220 | 2.250 | 2.250 | 21,981 |
| 2024-05-22 | 2.400 | 2.400 | 2.300 | 2.340 | 2.340 | 26,480 |
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.