Compremum S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.310	2.420	2.310	2.370	2.370	17,307
2024-05-20	2.420	2.420	2.260	2.300	2.300	34,706
2024-05-17	2.340	2.420	2.280	2.420	2.420	34,085
2024-05-16	2.250	2.350	2.220	2.320	2.320	64,183
2024-05-15	2.180	2.280	2.170	2.250	2.250	39,197
2024-05-14	2.270	2.270	2.120	2.170	2.170	26,870
2024-05-13	2.260	2.270	2.140	2.210	2.210	23,799
2024-05-10	2.130	2.270	2.120	2.260	2.260	86,566
2024-05-09	2.200	2.200	2.120	2.120	2.120	10,670
2024-05-08	2.220	2.220	2.170	2.170	2.170	3,386
2024-05-07	2.100	2.220	2.100	2.220	2.220	26,173
2024-05-06	2.070	2.130	2.060	2.090	2.090	16,755
2024-05-02	2.040	2.140	2.040	2.110	2.110	24,938
2024-04-30	2.030	2.040	2.000	2.040	2.040	25,952
2024-04-29	2.100	2.130	1.980	2.030	2.030	68,104
2024-04-26	2.070	2.130	2.060	2.130	2.130	15,809
2024-04-25	2.130	2.140	2.060	2.070	2.070	26,279
2024-04-24	2.160	2.170	2.120	2.160	2.160	10,584
2024-04-23	2.240	2.240	2.150	2.150	2.150	10,818
2024-04-22	2.210	2.250	2.150	2.230	2.230	14,125
2024-04-19	2.230	2.270	2.180	2.210	2.210	36,805
2024-04-18	2.180	2.220	2.180	2.200	2.200	12,803
2024-04-17	2.170	2.190	2.160	2.190	2.190	2,133
2024-04-16	2.220	2.220	2.170	2.200	2.200	21,933
2024-04-15	2.200	2.230	2.180	2.210	2.210	15,682
2024-04-12	2.230	2.270	2.190	2.250	2.250	16,156
2024-04-11	2.260	2.260	2.210	2.230	2.230	10,238
2024-04-10	2.240	2.260	2.230	2.230	2.230	12,851
2024-04-09	2.200	2.290	2.200	2.240	2.240	75,958
2024-04-08	2.160	2.220	2.140	2.210	2.210	8,787
2024-04-05	2.170	2.170	2.130	2.130	2.130	6,483
2024-04-04	2.170	2.170	2.110	2.170	2.170	11,471
2024-04-03	2.180	2.180	2.130	2.140	2.140	11,780
2024-04-02	2.100	2.190	2.100	2.130	2.130	8,603
2024-03-28	2.110	2.170	2.110	2.170	2.170	13,764
2024-03-27	2.130	2.130	2.100	2.110	2.110	16,429
2024-03-26	2.180	2.200	2.090	2.100	2.100	22,987
2024-03-25	2.240	2.240	2.150	2.180	2.180	21,592
2024-03-22	2.240	2.250	2.220	2.230	2.230	22,895
2024-03-21	2.310	2.320	2.220	2.230	2.230	21,489
2024-03-20	2.320	2.320	2.270	2.320	2.320	19,897
2024-03-19	2.280	2.350	2.260	2.320	2.320	27,502
2024-03-18	2.260	2.300	2.220	2.280	2.280	36,894
2024-03-15	2.350	2.350	2.230	2.290	2.290	78,696
2024-03-14	2.190	2.360	2.170	2.320	2.320	247,383
2024-03-13	2.130	2.200	2.130	2.190	2.190	51,501
2024-03-12	2.190	2.190	2.110	2.140	2.140	34,103
2024-03-11	2.080	2.230	2.060	2.190	2.190	133,657
2024-03-08	1.930	2.080	1.910	2.080	2.080	84,586
2024-03-07	1.940	1.980	1.885	1.970	1.970	57,636
2024-03-06	1.920	1.950	1.880	1.915	1.915	38,655
2024-03-05	1.940	1.940	1.850	1.880	1.880	12,255
2024-03-04	1.900	1.920	1.890	1.895	1.895	15,201
2024-03-01	1.865	1.930	1.850	1.920	1.920	20,446
2024-02-29	1.825	1.885	1.815	1.815	1.815	29,346
2024-02-28	1.790	1.950	1.785	1.895	1.895	43,573
2024-02-27	1.790	1.820	1.735	1.785	1.785	51,005
2024-02-26	1.890	1.890	1.770	1.820	1.820	73,163
2024-02-23	1.870	1.895	1.845	1.860	1.860	53,478
2024-02-22	1.935	1.935	1.840	1.870	1.870	109,539

← NewerPage 11 of 21 · 1,251 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.