Compremum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	2.600	2.635	2.590	2.590	2.590	13,903
2022-06-22	2.650	2.650	2.600	2.600	2.600	24,377
2022-06-21	2.615	2.675	2.565	2.600	2.600	35,873
2022-06-20	2.605	2.660	2.575	2.575	2.575	45,043
2022-06-17	2.745	2.895	2.600	2.680	2.680	50,985
2022-06-15	2.745	2.760	2.685	2.735	2.735	17,822
2022-06-14	2.700	2.760	2.660	2.740	2.740	21,211
2022-06-13	2.835	2.835	2.670	2.670	2.670	20,217
2022-06-10	2.885	2.885	2.730	2.825	2.825	9,395
2022-06-09	2.840	2.910	2.840	2.845	2.845	21,540
2022-06-08	2.895	2.915	2.780	2.840	2.840	37,294
2022-06-07	2.930	2.930	2.800	2.890	2.890	25,018
2022-06-06	2.950	2.970	2.785	2.940	2.940	34,632
2022-06-03	2.810	2.985	2.805	2.950	2.950	79,995
2022-06-02	2.600	2.860	2.600	2.795	2.795	63,855
2022-06-01	2.560	2.590	2.490	2.580	2.580	14,120
2022-05-31	2.515	2.560	2.500	2.560	2.560	13,752
2022-05-30	2.495	2.500	2.425	2.500	2.500	27,176
2022-05-27	2.495	2.500	2.440	2.500	2.500	13,466
2022-05-26	2.430	2.495	2.430	2.490	2.490	4,661
2022-05-25	2.430	2.470	2.425	2.440	2.440	11,202
2022-05-24	2.495	2.495	2.430	2.430	2.430	12,530
2022-05-23	2.500	2.500	2.460	2.495	2.495	10,543
2022-05-20	2.500	2.500	2.405	2.500	2.500	13,385
2022-05-19	2.540	2.540	2.405	2.480	2.480	18,502
2022-05-18	2.520	2.595	2.495	2.495	2.495	92,348
2022-05-17	2.475	2.495	2.440	2.495	2.495	16,918
2022-05-16	2.425	2.500	2.400	2.475	2.475	47,353
2022-05-13	2.345	2.530	2.320	2.435	2.435	71,753
2022-05-12	2.445	2.445	2.340	2.350	2.350	35,050
2022-05-11	2.390	2.450	2.350	2.410	2.410	14,063
2022-05-10	2.460	2.460	2.350	2.395	2.395	41,497
2022-05-09	2.500	2.530	2.440	2.460	2.460	23,624
2022-05-06	2.670	2.670	2.440	2.510	2.510	61,124
2022-05-05	2.740	2.740	2.640	2.640	2.640	22,588
2022-05-04	2.700	2.760	2.690	2.715	2.715	47,328
2022-05-02	2.840	2.840	2.640	2.690	2.690	118,687
2022-04-29	2.940	2.960	2.870	2.910	2.910	24,126
2022-04-28	2.970	2.990	2.855	2.915	2.915	23,039
2022-04-27	2.950	2.990	2.850	2.860	2.860	47,921
2022-04-26	3.000	3.090	2.980	3.000	3.000	19,278
2022-04-25	3.100	3.110	2.990	3.000	3.000	45,735
2022-04-22	3.295	3.295	3.110	3.145	3.145	52,840
2022-04-21	3.385	3.385	3.250	3.260	3.260	33,211
2022-04-20	3.430	3.470	3.330	3.385	3.385	20,099
2022-04-19	3.470	3.530	3.320	3.430	3.430	17,501
2022-04-14	3.510	3.515	3.390	3.470	3.470	18,659
2022-04-13	3.470	3.540	3.365	3.510	3.510	15,623
2022-04-12	3.580	3.580	3.460	3.470	3.470	43,244
2022-04-11	3.530	3.650	3.500	3.550	3.550	64,217
2022-04-08	3.390	3.530	3.380	3.520	3.520	39,778
2022-04-07	3.160	3.420	3.150	3.400	3.400	54,752
2022-04-06	3.260	3.290	3.200	3.200	3.200	42,808
2022-04-05	3.300	3.300	3.270	3.290	3.290	8,180
2022-04-04	3.330	3.330	3.260	3.300	3.300	16,835
2022-04-01	3.290	3.320	3.210	3.320	3.320	15,349
2022-03-31	3.290	3.300	3.240	3.250	3.250	39,003
2022-03-30	3.290	3.300	3.220	3.290	3.290	12,441
2022-03-29	3.290	3.300	3.220	3.300	3.300	28,397
2022-03-28	3.320	3.320	3.260	3.260	3.260	17,715

← NewerPage 19 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.