Compremum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	1.935	1.945	1.905	1.930	1.930	34,142
2024-02-20	1.950	1.960	1.940	1.950	1.950	34,255
2024-02-19	1.975	1.975	1.950	1.950	1.950	14,121
2024-02-16	1.945	1.985	1.945	1.980	1.980	6,404
2024-02-15	1.950	1.990	1.925	1.945	1.945	18,481
2024-02-14	1.970	1.970	1.925	1.940	1.940	41,243
2024-02-13	1.990	2.000	1.950	1.960	1.960	15,566
2024-02-12	2.070	2.070	1.975	1.990	1.990	92,495
2024-02-09	1.980	2.060	1.980	2.060	2.060	55,572
2024-02-08	1.965	1.975	1.950	1.975	1.975	3,741
2024-02-07	1.980	1.980	1.920	1.940	1.940	34,691
2024-02-06	1.960	1.980	1.935	1.965	1.965	16,925
2024-02-05	1.990	2.000	1.960	1.960	1.960	11,743
2024-02-02	1.950	2.000	1.910	1.990	1.990	34,633
2024-02-01	1.990	2.000	1.970	1.975	1.975	22,792
2024-01-31	2.020	2.020	1.965	1.990	1.990	53,700
2024-01-30	2.000	2.020	2.000	2.020	2.020	14,855
2024-01-29	2.010	2.010	1.990	2.000	2.000	7,038
2024-01-26	2.010	2.020	1.985	2.000	2.000	14,307
2024-01-25	2.060	2.060	1.980	2.000	2.000	26,936
2024-01-24	2.040	2.060	1.995	2.060	2.060	44,625
2024-01-23	2.080	2.080	2.020	2.040	2.040	22,432
2024-01-22	2.050	2.080	2.040	2.070	2.070	13,642
2024-01-19	2.040	2.050	2.010	2.050	2.050	21,188
2024-01-18	2.020	2.030	2.010	2.030	2.030	4,900
2024-01-17	2.050	2.050	2.020	2.020	2.020	5,603
2024-01-16	2.010	2.050	1.990	2.050	2.050	27,837
2024-01-15	2.010	2.020	1.990	2.020	2.020	24,359
2024-01-12	2.050	2.050	2.010	2.030	2.030	9,128
2024-01-11	2.070	2.070	2.000	2.040	2.040	107,683
2024-01-10	2.070	2.070	2.060	2.070	2.070	4,482
2024-01-09	2.080	2.080	2.040	2.070	2.070	33,550
2024-01-08	2.120	2.120	2.060	2.080	2.080	35,667
2024-01-05	2.130	2.130	2.100	2.120	2.120	13,606
2024-01-04	2.130	2.130	2.100	2.130	2.130	6,189
2024-01-03	2.170	2.170	2.100	2.130	2.130	8,928
2024-01-02	2.170	2.170	2.110	2.170	2.170	17,168
2023-12-29	2.110	2.140	2.110	2.140	2.140	32,483
2023-12-28	2.050	2.110	2.050	2.110	2.110	49,166
2023-12-27	2.060	2.060	2.020	2.040	2.040	89,425
2023-12-22	2.050	2.090	2.040	2.050	2.050	77,103
2023-12-21	2.020	2.060	2.020	2.040	2.040	113,196
2023-12-20	2.040	2.050	2.020	2.040	2.040	68,805
2023-12-19	2.040	2.050	2.010	2.040	2.040	56,681
2023-12-18	2.120	2.130	2.010	2.040	2.040	136,855
2023-12-15	2.130	2.160	2.090	2.130	2.130	113,263
2023-12-14	2.170	2.170	2.140	2.150	2.150	35,156
2023-12-13	2.180	2.190	2.150	2.150	2.150	53,734
2023-12-12	2.180	2.190	2.160	2.180	2.180	8,113
2023-12-11	2.210	2.210	2.150	2.180	2.180	42,677
2023-12-08	2.210	2.210	2.190	2.210	2.210	14,795
2023-12-07	2.250	2.250	2.180	2.200	2.200	30,067
2023-12-06	2.250	2.270	2.180	2.260	2.260	88,523
2023-12-05	2.200	2.240	2.180	2.180	2.180	58,280
2023-12-04	2.290	2.290	2.170	2.220	2.220	48,286
2023-12-01	2.190	2.290	2.180	2.270	2.270	47,488
2023-11-30	2.200	2.260	2.080	2.170	2.170	112,235
2023-11-29	2.280	2.280	2.140	2.190	2.190	86,639
2023-11-28	2.350	2.350	2.250	2.260	2.260	51,215
2023-11-27	2.380	2.560	2.250	2.340	2.340	204,554

← NewerPage 12 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.