Compremum S.A. historical data

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

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

← NewerPage 2 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.