Compremum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.255 | 1.255 | 1.225 | 1.255 | 1.255 | 15,620 |
| 2026-07-24 | 1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 46,180 |
| 2026-07-23 | 1.220 | 1.220 | 1.205 | 1.210 | 1.210 | 19,989 |
| 2026-07-22 | 1.205 | 1.215 | 1.205 | 1.215 | 1.215 | 5,510 |
| 2026-07-21 | 1.220 | 1.220 | 1.200 | 1.215 | 1.215 | 30,414 |
| 2026-07-20 | 1.210 | 1.225 | 1.190 | 1.220 | 1.220 | 29,217 |
| 2026-07-17 | 1.250 | 1.250 | 1.205 | 1.210 | 1.210 | 28,133 |
| 2026-07-16 | 1.230 | 1.260 | 1.210 | 1.250 | 1.250 | 15,187 |
| 2026-07-15 | 1.180 | 1.210 | 1.180 | 1.200 | 1.200 | 23,039 |
| 2026-07-14 | 1.175 | 1.220 | 1.175 | 1.210 | 1.210 | 46,705 |
| 2026-07-13 | 1.195 | 1.195 | 1.165 | 1.175 | 1.175 | 26,193 |
| 2026-07-10 | 1.195 | 1.200 | 1.165 | 1.195 | 1.195 | 33,450 |
| 2026-07-09 | 1.170 | 1.195 | 1.170 | 1.195 | 1.195 | 8,587 |
| 2026-07-08 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 15,283 |
| 2026-07-07 | 1.165 | 1.190 | 1.160 | 1.190 | 1.190 | 23,436 |
| 2026-07-06 | 1.180 | 1.180 | 1.150 | 1.165 | 1.165 | 56,993 |
| 2026-07-03 | 1.180 | 1.180 | 1.155 | 1.170 | 1.170 | 10,925 |
| 2026-07-02 | 1.150 | 1.175 | 1.135 | 1.175 | 1.175 | 11,675 |
| 2026-07-01 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 8,367 |
| 2026-06-30 | 1.170 | 1.175 | 1.130 | 1.170 | 1.170 | 14,646 |
| 2026-06-29 | 1.180 | 1.180 | 1.125 | 1.150 | 1.150 | 42,474 |
| 2026-06-26 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 19,300 |
| 2026-06-25 | 1.170 | 1.190 | 1.155 | 1.190 | 1.190 | 15,880 |
| 2026-06-24 | 1.175 | 1.195 | 1.170 | 1.180 | 1.180 | 5,551 |
| 2026-06-23 | 1.160 | 1.195 | 1.155 | 1.175 | 1.175 | 16,717 |
| 2026-06-22 | 1.190 | 1.190 | 1.140 | 1.165 | 1.165 | 7,219 |
| 2026-06-19 | 1.205 | 1.235 | 1.155 | 1.200 | 1.200 | 39,759 |
| 2026-06-18 | 1.260 | 1.260 | 1.200 | 1.225 | 1.225 | 42,204 |
| 2026-06-17 | 1.275 | 1.275 | 1.235 | 1.235 | 1.235 | 14,613 |
| 2026-06-16 | 1.270 | 1.295 | 1.245 | 1.275 | 1.275 | 40,065 |
| 2026-06-15 | 1.270 | 1.280 | 1.235 | 1.275 | 1.275 | 36,038 |
| 2026-06-12 | 1.270 | 1.285 | 1.240 | 1.260 | 1.260 | 27,716 |
| 2026-06-11 | 1.260 | 1.265 | 1.230 | 1.265 | 1.265 | 18,594 |
| 2026-06-10 | 1.310 | 1.310 | 1.205 | 1.265 | 1.265 | 101,460 |
| 2026-06-09 | 1.295 | 1.325 | 1.285 | 1.300 | 1.300 | 57,000 |
| 2026-06-08 | 1.270 | 1.310 | 1.270 | 1.295 | 1.295 | 77,153 |
| 2026-06-05 | 1.310 | 1.355 | 1.305 | 1.320 | 1.320 | 147,339 |
| 2026-06-03 | 1.315 | 1.330 | 1.280 | 1.320 | 1.320 | 162,919 |
| 2026-06-02 | 1.225 | 1.300 | 1.225 | 1.270 | 1.270 | 198,371 |
| 2026-06-01 | 1.265 | 1.265 | 1.200 | 1.220 | 1.220 | 85,238 |
| 2026-05-29 | 1.205 | 1.210 | 1.180 | 1.190 | 1.190 | 105,708 |
| 2026-05-28 | 1.200 | 1.205 | 1.170 | 1.200 | 1.200 | 57,983 |
| 2026-05-27 | 1.130 | 1.220 | 1.130 | 1.195 | 1.195 | 208,729 |
| 2026-05-26 | 1.150 | 1.160 | 1.125 | 1.130 | 1.130 | 50,768 |
| 2026-05-25 | 1.140 | 1.150 | 1.125 | 1.150 | 1.150 | 32,625 |
| 2026-05-22 | 1.150 | 1.160 | 1.105 | 1.140 | 1.140 | 155,003 |
| 2026-05-21 | 1.125 | 1.170 | 1.090 | 1.155 | 1.155 | 79,460 |
| 2026-05-20 | 1.170 | 1.185 | 1.110 | 1.140 | 1.140 | 103,578 |
| 2026-05-19 | 1.140 | 1.200 | 1.125 | 1.175 | 1.175 | 50,399 |
| 2026-05-18 | 1.125 | 1.140 | 1.090 | 1.140 | 1.140 | 26,757 |
| 2026-05-15 | 1.100 | 1.130 | 1.075 | 1.130 | 1.130 | 27,586 |
| 2026-05-14 | 1.100 | 1.105 | 1.055 | 1.095 | 1.095 | 64,836 |
| 2026-05-13 | 1.110 | 1.110 | 1.060 | 1.075 | 1.075 | 49,485 |
| 2026-05-12 | 1.090 | 1.120 | 1.055 | 1.110 | 1.110 | 183,621 |
| 2026-05-11 | 1.110 | 1.135 | 1.100 | 1.100 | 1.100 | 68,602 |
| 2026-05-08 | 1.140 | 1.160 | 1.105 | 1.135 | 1.135 | 56,235 |
| 2026-05-07 | 1.150 | 1.150 | 1.105 | 1.130 | 1.130 | 70,385 |
| 2026-05-06 | 1.180 | 1.235 | 1.065 | 1.145 | 1.145 | 598,062 |
| 2026-05-05 | 1.200 | 1.200 | 1.150 | 1.180 | 1.180 | 126,215 |
| 2026-05-04 | 1.155 | 1.230 | 1.090 | 1.200 | 1.200 | 1,135,239 |
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.