Compremum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	2.355	2.355	2.260	2.300	2.300	17,872
2022-09-15	2.370	2.410	2.360	2.410	2.410	4,851
2022-09-14	2.390	2.420	2.375	2.375	2.375	9,570
2022-09-13	2.450	2.450	2.400	2.400	2.400	5,856
2022-09-12	2.490	2.490	2.395	2.400	2.400	7,867
2022-09-09	2.400	2.470	2.390	2.470	2.470	8,418
2022-09-08	2.390	2.425	2.390	2.420	2.420	6,937
2022-09-07	2.435	2.435	2.360	2.395	2.395	3,632
2022-09-06	2.375	2.460	2.375	2.420	2.420	3,990
2022-09-05	2.400	2.500	2.395	2.400	2.400	11,210
2022-09-02	2.420	2.420	2.375	2.400	2.400	22,458
2022-09-01	2.400	2.440	2.355	2.405	2.405	19,504
2022-08-31	2.485	2.485	2.385	2.385	2.385	19,045
2022-08-30	2.490	2.490	2.455	2.485	2.485	1,955
2022-08-29	2.410	2.450	2.400	2.450	2.450	7,450
2022-08-26	2.495	2.495	2.410	2.435	2.435	10,571
2022-08-25	2.490	2.495	2.420	2.495	2.495	6,566
2022-08-24	2.495	2.495	2.450	2.495	2.495	5,308
2022-08-23	2.585	2.585	2.360	2.500	2.500	102,607
2022-08-22	2.550	2.625	2.510	2.560	2.560	17,344
2022-08-19	2.430	2.550	2.400	2.550	2.550	250,781
2022-08-18	2.445	2.500	2.385	2.420	2.420	40,639
2022-08-17	2.510	2.540	2.450	2.470	2.470	18,789
2022-08-16	2.600	2.600	2.480	2.535	2.535	79,482
2022-08-12	2.680	2.680	2.620	2.620	2.620	8,118
2022-08-11	2.700	2.700	2.620	2.680	2.680	17,348
2022-08-10	2.630	2.780	2.630	2.660	2.660	16,092
2022-08-09	2.745	2.745	2.635	2.635	2.635	12,150
2022-08-08	2.870	2.870	2.700	2.750	2.750	17,199
2022-08-05	2.800	2.875	2.720	2.835	2.835	4,392
2022-08-04	2.670	2.830	2.650	2.795	2.795	66,741
2022-08-03	2.625	2.860	2.625	2.660	2.660	65,750
2022-08-02	2.550	2.770	2.510	2.620	2.620	40,049
2022-08-01	2.380	2.555	2.380	2.555	2.555	29,621
2022-07-29	2.420	2.455	2.350	2.380	2.380	74,588
2022-07-28	2.450	2.450	2.420	2.420	2.420	15,739
2022-07-27	2.460	2.460	2.440	2.440	2.440	3,477
2022-07-26	2.490	2.490	2.440	2.460	2.460	3,915
2022-07-25	2.500	2.500	2.425	2.460	2.460	14,920
2022-07-22	2.500	2.500	2.460	2.490	2.490	2,255
2022-07-21	2.500	2.500	2.470	2.470	2.470	5,667
2022-07-20	2.520	2.520	2.470	2.470	2.470	4,968
2022-07-19	2.515	2.515	2.515	2.515	2.515	25
2022-07-18	2.515	2.520	2.480	2.520	2.520	8,925
2022-07-15	2.490	2.510	2.450	2.510	2.510	2,290
2022-07-14	2.535	2.535	2.450	2.450	2.450	3,525
2022-07-13	2.535	2.540	2.430	2.430	2.430	4,803
2022-07-12	2.575	2.575	2.510	2.510	2.510	1,678
2022-07-11	2.620	2.620	2.535	2.550	2.550	3,856
2022-07-08	2.635	2.635	2.530	2.535	2.535	42,231
2022-07-07	2.550	2.595	2.550	2.595	2.595	8,282
2022-07-06	2.550	2.620	2.480	2.545	2.545	28,213
2022-07-05	2.490	2.580	2.470	2.535	2.535	23,807
2022-07-04	2.555	2.585	2.440	2.470	2.470	29,253
2022-07-01	2.480	2.545	2.460	2.510	2.510	38,035
2022-06-30	2.480	2.555	2.480	2.500	2.500	20,226
2022-06-29	2.500	2.530	2.435	2.435	2.435	43,291
2022-06-28	2.600	2.670	2.435	2.480	2.480	78,040
2022-06-27	2.610	2.610	2.575	2.575	2.575	15,277
2022-06-24	2.570	2.615	2.565	2.580	2.580	9,054

← NewerPage 18 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.