Compremum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	2.660	2.660	2.575	2.615	2.615	9,209
2022-12-12	2.700	2.700	2.660	2.660	2.660	9,435
2022-12-09	2.700	2.740	2.670	2.700	2.700	24,572
2022-12-08	2.720	2.720	2.665	2.700	2.700	20,121
2022-12-07	2.750	2.760	2.700	2.700	2.700	110,386
2022-12-06	2.690	2.780	2.680	2.740	2.740	144,990
2022-12-05	2.660	2.710	2.625	2.680	2.680	54,425
2022-12-02	2.610	2.700	2.610	2.690	2.690	28,131
2022-12-01	2.685	2.685	2.610	2.610	2.610	16,580
2022-11-30	2.690	2.700	2.600	2.610	2.610	23,260
2022-11-29	2.730	2.735	2.610	2.695	2.695	10,810
2022-11-28	2.670	2.740	2.630	2.725	2.725	47,661
2022-11-25	2.550	2.650	2.525	2.650	2.650	53,661
2022-11-24	2.630	2.630	2.470	2.600	2.600	30,613
2022-11-23	2.670	2.670	2.590	2.665	2.665	16,961
2022-11-22	2.680	2.680	2.560	2.670	2.670	23,233
2022-11-21	2.695	2.695	2.435	2.680	2.680	89,658
2022-11-18	2.525	2.690	2.525	2.650	2.650	96,663
2022-11-17	2.360	2.550	2.355	2.490	2.490	125,195
2022-11-16	2.305	2.365	2.295	2.305	2.305	33,215
2022-11-15	2.325	2.345	2.290	2.340	2.340	10,309
2022-11-14	2.195	2.370	2.195	2.310	2.310	68,066
2022-11-10	2.155	2.195	2.060	2.180	2.180	73,615
2022-11-09	2.145	2.145	2.070	2.100	2.100	19,667
2022-11-08	2.135	2.160	2.095	2.150	2.150	6,268
2022-11-07	2.180	2.215	2.085	2.140	2.140	44,540
2022-11-04	2.030	2.120	2.015	2.120	2.120	23,511
2022-11-03	2.030	2.030	2.000	2.005	2.005	21,759
2022-11-02	2.055	2.055	1.996	2.030	2.030	22,631
2022-10-31	2.000	2.050	1.984	2.045	2.045	19,971
2022-10-28	2.060	2.060	1.996	1.996	1.996	23,056
2022-10-27	2.100	2.185	1.986	2.015	2.015	180,053
2022-10-26	1.960	2.100	1.928	2.100	2.100	58,685
2022-10-25	1.982	1.990	1.926	1.950	1.950	30,797
2022-10-24	2.035	2.035	1.990	1.990	1.990	6,474
2022-10-21	2.045	2.045	1.992	2.000	2.000	10,638
2022-10-20	2.030	2.040	2.000	2.040	2.040	48,889
2022-10-19	2.080	2.080	2.030	2.030	2.030	7,484
2022-10-18	2.095	2.095	2.035	2.080	2.080	63,287
2022-10-17	2.120	2.120	2.050	2.090	2.090	50,725
2022-10-14	2.080	2.105	2.080	2.105	2.105	4,670
2022-10-13	2.070	2.125	2.060	2.070	2.070	8,181
2022-10-12	2.045	2.085	2.040	2.055	2.055	5,483
2022-10-11	2.120	2.120	2.030	2.050	2.050	9,354
2022-10-10	2.210	2.210	2.060	2.100	2.100	7,955
2022-10-07	2.175	2.200	2.100	2.190	2.190	17,557
2022-10-06	2.130	2.180	2.095	2.180	2.180	11,333
2022-10-05	2.120	2.125	2.050	2.125	2.125	68,895
2022-10-04	2.080	2.120	2.050	2.120	2.120	43,462
2022-10-03	2.165	2.200	2.050	2.080	2.080	16,264
2022-09-30	2.240	2.285	2.150	2.165	2.165	31,251
2022-09-29	2.230	2.350	2.185	2.280	2.280	121,575
2022-09-28	2.235	2.235	2.185	2.185	2.185	4,430
2022-09-27	2.210	2.230	2.175	2.195	2.195	16,190
2022-09-26	2.225	2.225	2.140	2.195	2.195	4,449
2022-09-23	2.175	2.220	2.175	2.210	2.210	6,013
2022-09-22	2.230	2.230	2.170	2.175	2.175	8,215
2022-09-21	2.195	2.230	2.155	2.175	2.175	12,690
2022-09-20	2.290	2.360	2.170	2.170	2.170	189,526
2022-09-19	2.270	2.270	2.190	2.250	2.250	36,549

← NewerPage 17 of 21 · 1,252 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.