Compremum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	2.775	2.775	2.720	2.770	2.770	5,530
2023-03-07	2.800	2.800	2.700	2.775	2.775	29,764
2023-03-06	2.850	2.850	2.725	2.810	2.810	13,751
2023-03-03	2.790	2.800	2.730	2.800	2.800	2,911
2023-03-02	2.715	2.790	2.710	2.790	2.790	6,664
2023-03-01	2.780	2.880	2.700	2.705	2.705	19,914
2023-02-28	2.740	2.740	2.700	2.740	2.740	6,831
2023-02-27	2.900	2.900	2.700	2.740	2.740	49,605
2023-02-24	2.985	2.985	2.840	2.885	2.885	14,377
2023-02-23	2.750	3.000	2.670	3.000	3.000	58,964
2023-02-22	2.745	2.745	2.670	2.745	2.745	20,538
2023-02-21	2.800	2.800	2.700	2.750	2.750	27,500
2023-02-20	2.755	2.840	2.755	2.800	2.800	9,741
2023-02-17	2.900	2.900	2.755	2.755	2.755	11,412
2023-02-16	2.840	2.900	2.825	2.870	2.870	5,507
2023-02-15	2.840	2.840	2.820	2.840	2.840	5,303
2023-02-14	2.880	2.880	2.780	2.840	2.840	4,084
2023-02-13	2.860	2.890	2.775	2.890	2.890	10,786
2023-02-10	2.990	2.990	2.825	2.860	2.860	18,588
2023-02-09	2.950	3.025	2.890	2.940	2.940	18,041
2023-02-08	2.950	3.030	2.925	2.940	2.940	34,750
2023-02-07	3.095	3.095	2.920	2.930	2.930	40,514
2023-02-06	2.820	3.095	2.800	3.060	3.060	176,575
2023-02-03	2.800	2.845	2.710	2.820	2.820	37,683
2023-02-02	2.745	2.800	2.695	2.800	2.800	25,667
2023-02-01	2.740	2.745	2.690	2.745	2.745	12,248
2023-01-31	2.700	2.745	2.680	2.740	2.740	15,885
2023-01-30	2.780	2.780	2.685	2.700	2.700	66,588
2023-01-27	2.715	2.830	2.715	2.800	2.800	13,750
2023-01-26	2.760	2.790	2.700	2.710	2.710	30,032
2023-01-25	2.785	2.795	2.760	2.760	2.760	24,797
2023-01-24	2.875	2.900	2.810	2.845	2.845	36,714
2023-01-23	2.800	2.870	2.735	2.860	2.860	37,853
2023-01-20	2.735	2.840	2.735	2.800	2.800	16,375
2023-01-19	2.755	2.755	2.600	2.735	2.735	41,394
2023-01-18	2.740	2.775	2.700	2.775	2.775	22,099
2023-01-17	2.840	2.840	2.700	2.740	2.740	33,936
2023-01-16	2.840	2.850	2.750	2.835	2.835	31,102
2023-01-13	2.750	2.870	2.700	2.820	2.820	74,381
2023-01-12	2.650	2.770	2.625	2.705	2.705	210,361
2023-01-11	2.685	2.700	2.650	2.650	2.650	10,129
2023-01-10	2.700	2.700	2.620	2.685	2.685	24,519
2023-01-09	2.700	2.700	2.630	2.700	2.700	28,817
2023-01-05	2.585	2.680	2.580	2.680	2.680	116,698
2023-01-04	2.460	2.585	2.420	2.585	2.585	97,154
2023-01-03	2.515	2.515	2.350	2.460	2.460	31,069
2023-01-02	2.505	2.525	2.420	2.450	2.450	9,832
2022-12-30	2.495	2.530	2.405	2.500	2.500	22,979
2022-12-29	2.570	2.570	2.500	2.500	2.500	11,026
2022-12-28	2.575	2.575	2.505	2.510	2.510	20,633
2022-12-27	2.625	2.625	2.510	2.575	2.575	16,878
2022-12-23	2.620	2.620	2.550	2.570	2.570	4,249
2022-12-22	2.615	2.635	2.565	2.610	2.610	7,058
2022-12-21	2.615	2.615	2.565	2.610	2.610	6,226
2022-12-20	2.510	2.650	2.510	2.605	2.605	6,124
2022-12-19	2.575	2.640	2.560	2.640	2.640	21,361
2022-12-16	2.600	2.600	2.505	2.575	2.575	20,458
2022-12-15	2.690	2.690	2.600	2.600	2.600	33,439
2022-12-14	2.600	2.695	2.600	2.690	2.690	31,899
2022-12-13	2.660	2.660	2.575	2.615	2.615	9,209

← NewerPage 16 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.