Compremum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	2.200	2.320	2.200	2.320	2.320	9,121
2023-08-30	2.270	2.270	2.180	2.200	2.200	14,065
2023-08-29	2.280	2.280	2.200	2.260	2.260	2,888
2023-08-28	2.240	2.280	2.200	2.280	2.280	18,808
2023-08-25	2.250	2.250	2.230	2.240	2.240	2,201
2023-08-24	2.260	2.260	2.240	2.260	2.260	6,609
2023-08-23	2.360	2.360	2.240	2.260	2.260	10,076
2023-08-22	2.280	2.360	2.240	2.340	2.340	10,495
2023-08-21	2.250	2.280	2.230	2.280	2.280	3,168
2023-08-18	2.320	2.330	2.230	2.280	2.280	9,282
2023-08-17	2.330	2.350	2.250	2.270	2.270	7,601
2023-08-16	2.400	2.400	2.260	2.260	2.260	9,394
2023-08-14	2.480	2.480	2.360	2.400	2.400	793
2023-08-11	2.300	2.460	2.300	2.460	2.460	5,196
2023-08-10	2.300	2.330	2.300	2.330	2.330	7,820
2023-08-09	2.280	2.280	2.240	2.260	2.260	6,314
2023-08-08	2.290	2.290	2.260	2.290	2.290	3,350
2023-08-07	2.310	2.340	2.250	2.300	2.300	2,792
2023-08-04	2.290	2.300	2.280	2.300	2.300	2,421
2023-08-03	2.290	2.290	2.270	2.290	2.290	6,602
2023-08-02	2.300	2.300	2.240	2.280	2.280	6,323
2023-08-01	2.300	2.300	2.230	2.290	2.290	11,971
2023-07-31	2.320	2.320	2.260	2.300	2.300	1,691
2023-07-28	2.280	2.320	2.230	2.280	2.280	23,650
2023-07-27	2.400	2.400	2.250	2.280	2.280	35,551
2023-07-26	2.440	2.440	2.240	2.360	2.360	33,868
2023-07-25	2.520	2.520	2.370	2.450	2.450	26,775
2023-07-24	2.480	2.480	2.420	2.470	2.470	8,362
2023-07-21	2.510	2.510	2.480	2.480	2.480	6,432
2023-07-20	2.500	2.510	2.500	2.510	2.510	405
2023-07-19	2.520	2.520	2.440	2.500	2.500	5,483
2023-07-18	2.500	2.500	2.430	2.490	2.490	5,193
2023-07-17	2.540	2.540	2.500	2.500	2.500	4,042
2023-07-14	2.540	2.540	2.450	2.520	2.520	16,860
2023-07-13	2.540	2.560	2.490	2.520	2.520	12,773
2023-07-12	2.500	2.520	2.470	2.500	2.500	3,126
2023-07-11	2.500	2.500	2.470	2.500	2.500	2,910
2023-07-10	2.520	2.540	2.450	2.540	2.540	16,065
2023-07-07	2.490	2.520	2.490	2.520	2.520	3,512
2023-07-06	2.460	2.520	2.410	2.490	2.490	8,725
2023-07-05	2.520	2.570	2.450	2.450	2.450	14,824
2023-07-04	2.450	2.570	2.440	2.570	2.570	17,811
2023-07-03	2.450	2.450	2.390	2.440	2.440	14,854
2023-06-30	2.420	2.420	2.400	2.420	2.420	7,403
2023-06-29	2.350	2.440	2.280	2.410	2.410	33,007
2023-06-28	2.350	2.350	2.310	2.350	2.350	14,437
2023-06-27	2.350	2.350	2.280	2.350	2.350	10,272
2023-06-26	2.350	2.350	2.290	2.350	2.350	10,003
2023-06-23	2.330	2.350	2.310	2.350	2.350	7,055
2023-06-22	2.290	2.290	2.220	2.290	2.290	19,331
2023-06-21	2.290	2.340	2.270	2.320	2.320	4,830
2023-06-20	2.320	2.320	2.320	2.320	2.320	16,798
2023-06-19	2.350	2.350	2.270	2.320	2.320	25,970
2023-06-16	2.340	2.350	2.290	2.350	2.350	15,327
2023-06-15	2.350	2.350	2.290	2.340	2.340	13,209
2023-06-14	2.340	2.400	2.260	2.350	2.350	44,434
2023-06-13	2.380	2.410	2.320	2.320	2.320	22,713
2023-06-12	2.410	2.440	2.350	2.390	2.390	35,912
2023-06-09	2.490	2.490	2.430	2.430	2.430	13,177
2023-06-07	2.450	2.450	2.440	2.440	2.440	412

← NewerPage 14 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.