Compremum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	2.410	2.450	2.410	2.450	2.450	180
2023-06-05	2.410	2.450	2.400	2.400	2.400	6,331
2023-06-02	2.400	2.500	2.340	2.370	2.370	18,621
2023-06-01	2.320	2.400	2.320	2.400	2.400	108,084
2023-05-31	2.470	2.470	2.320	2.320	2.320	14,304
2023-05-30	2.530	2.530	2.440	2.440	2.440	2,919
2023-05-29	2.480	2.530	2.410	2.530	2.530	23,698
2023-05-26	2.500	2.500	2.400	2.480	2.480	7,238
2023-05-25	2.450	2.490	2.410	2.490	2.490	9,267
2023-05-24	2.550	2.550	2.450	2.450	2.450	21,032
2023-05-23	2.540	2.550	2.500	2.550	2.550	8,043
2023-05-22	2.570	2.570	2.500	2.530	2.530	9,519
2023-05-19	2.540	2.560	2.480	2.540	2.540	7,228
2023-05-18	2.600	2.620	2.490	2.500	2.500	17,985
2023-05-17	2.600	2.610	2.490	2.590	2.590	16,502
2023-05-16	2.560	2.590	2.510	2.580	2.580	29,573
2023-05-15	2.450	2.500	2.380	2.490	2.490	41,291
2023-05-12	2.240	2.460	2.240	2.420	2.420	46,130
2023-05-11	2.230	2.260	2.190	2.240	2.240	20,319
2023-05-10	2.300	2.300	2.130	2.190	2.190	112,360
2023-05-09	2.340	2.360	2.270	2.300	2.300	115,479
2023-05-08	2.390	2.400	2.310	2.340	2.340	59,596
2023-05-05	2.410	2.410	2.350	2.350	2.350	25,713
2023-05-04	2.420	2.470	2.400	2.410	2.410	61,501
2023-05-02	2.520	2.620	2.450	2.450	2.450	82,269
2023-04-28	2.530	2.630	2.520	2.560	2.560	21,534
2023-04-27	2.550	2.550	2.520	2.550	2.550	30,657
2023-04-26	2.580	2.580	2.540	2.580	2.580	5,303
2023-04-25	2.590	2.600	2.520	2.580	2.580	27,079
2023-04-24	2.510	2.690	2.510	2.600	2.600	37,775
2023-04-21	2.540	2.540	2.460	2.510	2.510	9,845
2023-04-20	2.500	2.520	2.350	2.500	2.500	38,146
2023-04-19	2.420	2.565	2.420	2.545	2.545	47,969
2023-04-18	2.460	2.480	2.390	2.415	2.415	47,047
2023-04-17	2.610	2.720	2.430	2.445	2.445	200,811
2023-04-14	2.515	3.040	2.480	2.610	2.610	262,528
2023-04-13	2.585	2.585	2.480	2.515	2.515	28,012
2023-04-12	2.560	2.585	2.530	2.585	2.585	18,556
2023-04-11	2.520	2.560	2.500	2.560	2.560	48,821
2023-04-06	2.500	2.505	2.500	2.500	2.500	4,500
2023-04-05	2.460	2.540	2.460	2.490	2.490	6,414
2023-04-04	2.550	2.550	2.450	2.460	2.460	107,798
2023-04-03	2.600	2.610	2.590	2.590	2.590	14,447
2023-03-31	2.605	2.605	2.515	2.605	2.605	4,690
2023-03-30	2.500	2.615	2.465	2.610	2.610	38,592
2023-03-29	2.590	2.590	2.500	2.540	2.540	7,965
2023-03-28	2.620	2.625	2.465	2.585	2.585	38,648
2023-03-27	2.595	2.635	2.490	2.620	2.620	15,612
2023-03-24	2.595	2.595	2.520	2.585	2.585	27,822
2023-03-23	2.650	2.650	2.550	2.640	2.640	4,050
2023-03-22	2.580	2.580	2.520	2.555	2.555	2,662
2023-03-21	2.555	2.580	2.420	2.580	2.580	29,993
2023-03-20	2.540	2.540	2.410	2.475	2.475	20,248
2023-03-17	2.490	2.600	2.490	2.500	2.500	15,237
2023-03-16	2.580	2.580	2.490	2.520	2.520	2,307
2023-03-15	2.550	2.600	2.480	2.545	2.545	15,936
2023-03-14	2.620	2.675	2.540	2.580	2.580	25,173
2023-03-13	2.695	2.700	2.585	2.620	2.620	36,328
2023-03-10	2.740	2.745	2.655	2.695	2.695	28,181
2023-03-09	2.770	2.770	2.710	2.760	2.760	33,658

← NewerPage 15 of 21 · 1,247 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.