Compremum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	2.210	2.350	2.210	2.240	2.240	43,259
2023-11-23	2.190	2.210	2.160	2.210	2.210	12,118
2023-11-22	2.190	2.190	2.140	2.190	2.190	33,694
2023-11-21	2.220	2.220	2.160	2.200	2.200	3,572
2023-11-20	2.200	2.200	2.170	2.200	2.200	4,250
2023-11-17	2.260	2.260	2.120	2.130	2.130	41,016
2023-11-16	2.180	2.260	2.160	2.240	2.240	27,574
2023-11-15	2.180	2.180	2.170	2.170	2.170	1,830
2023-11-14	2.180	2.180	2.170	2.170	2.170	17,290
2023-11-13	2.190	2.190	2.120	2.130	2.130	15,084
2023-11-10	2.210	2.210	2.150	2.150	2.150	3,261
2023-11-09	2.180	2.210	2.180	2.200	2.200	10,731
2023-11-08	2.190	2.190	2.100	2.170	2.170	7,315
2023-11-07	2.200	2.200	2.150	2.180	2.180	21,300
2023-11-06	2.190	2.230	2.190	2.200	2.200	7,746
2023-11-03	2.190	2.190	2.150	2.170	2.170	6,190
2023-11-02	2.190	2.200	2.170	2.190	2.190	15,490
2023-10-31	2.240	2.240	2.190	2.200	2.200	10,818
2023-10-30	2.290	2.290	2.190	2.210	2.210	38,905
2023-10-27	2.300	2.300	2.170	2.200	2.200	29,051
2023-10-26	2.280	2.300	2.240	2.280	2.280	9,160
2023-10-25	2.280	2.280	2.250	2.270	2.270	10,503
2023-10-24	2.290	2.300	2.250	2.290	2.290	5,496
2023-10-23	2.300	2.300	2.200	2.290	2.290	13,539
2023-10-20	2.350	2.350	2.260	2.300	2.300	11,405
2023-10-19	2.350	2.350	2.300	2.300	2.300	17,200
2023-10-18	2.350	2.360	2.340	2.360	2.360	331
2023-10-17	2.290	2.360	2.290	2.360	2.360	20,176
2023-10-16	2.360	2.360	2.260	2.290	2.290	16,876
2023-10-13	2.360	2.360	2.350	2.360	2.360	1,070
2023-10-12	2.340	2.360	2.280	2.360	2.360	6,656
2023-10-11	2.310	2.320	2.260	2.320	2.320	4,808
2023-10-10	2.240	2.290	2.200	2.290	2.290	3,930
2023-10-09	2.290	2.330	2.250	2.250	2.250	28,803
2023-10-06	2.320	2.320	2.260	2.320	2.320	9,150
2023-10-05	2.250	2.310	2.250	2.300	2.300	6,771
2023-10-04	2.300	2.310	2.230	2.250	2.250	8,842
2023-10-03	2.300	2.320	2.260	2.260	2.260	9,506
2023-10-02	2.300	2.380	2.250	2.260	2.260	44,771
2023-09-29	2.230	2.240	2.200	2.240	2.240	17,999
2023-09-28	2.220	2.230	2.210	2.230	2.230	3,195
2023-09-27	2.250	2.250	2.220	2.220	2.220	265
2023-09-26	2.300	2.300	2.210	2.250	2.250	10,961
2023-09-25	2.220	2.300	2.220	2.290	2.290	6,405
2023-09-22	2.300	2.350	2.220	2.220	2.220	86,422
2023-09-21	2.240	2.240	2.180	2.230	2.230	1,659
2023-09-20	2.250	2.260	2.190	2.240	2.240	3,558
2023-09-19	2.220	2.250	2.170	2.230	2.230	10,576
2023-09-18	2.210	2.270	2.200	2.220	2.220	6,379
2023-09-15	2.270	2.280	2.210	2.210	2.210	9,124
2023-09-14	2.270	2.300	2.240	2.280	2.280	10,737
2023-09-13	2.250	2.270	2.240	2.270	2.270	1,888
2023-09-12	2.250	2.260	2.210	2.250	2.250	12,101
2023-09-11	2.240	2.290	2.240	2.260	2.260	5,482
2023-09-08	2.160	2.230	2.160	2.220	2.220	7,712
2023-09-07	2.320	2.320	2.150	2.150	2.150	22,522
2023-09-06	2.260	2.320	2.240	2.320	2.320	3,514
2023-09-05	2.320	2.350	2.270	2.270	2.270	3,743
2023-09-04	2.300	2.350	2.280	2.340	2.340	17,986
2023-09-01	2.280	2.350	2.280	2.320	2.320	13,935

← NewerPage 13 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.