Compremum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 3.330 | 3.340 | 3.170 | 3.240 | 3.240 | 50,320 |
| 2022-03-24 | 3.220 | 3.310 | 3.160 | 3.300 | 3.300 | 21,045 |
| 2022-03-23 | 3.160 | 3.240 | 3.140 | 3.230 | 3.230 | 27,567 |
| 2022-03-22 | 3.100 | 3.180 | 3.050 | 3.170 | 3.170 | 25,574 |
| 2022-03-21 | 3.100 | 3.250 | 3.100 | 3.100 | 3.100 | 24,354 |
| 2022-03-18 | 3.040 | 3.110 | 3.040 | 3.080 | 3.080 | 20,200 |
| 2022-03-17 | 3.050 | 3.070 | 3.000 | 3.000 | 3.000 | 47,429 |
| 2022-03-16 | 3.030 | 3.050 | 3.000 | 3.040 | 3.040 | 45,411 |
| 2022-03-15 | 3.040 | 3.040 | 2.980 | 3.020 | 3.020 | 13,276 |
| 2022-03-14 | 3.050 | 3.170 | 3.000 | 3.050 | 3.050 | 30,580 |
| 2022-03-11 | 3.080 | 3.270 | 3.000 | 3.040 | 3.040 | 134,845 |
| 2022-03-10 | 3.050 | 3.080 | 3.010 | 3.050 | 3.050 | 49,423 |
| 2022-03-09 | 3.080 | 3.080 | 2.990 | 3.010 | 3.010 | 37,343 |
| 2022-03-08 | 2.990 | 3.020 | 2.950 | 2.990 | 2.990 | 12,334 |
| 2022-03-07 | 3.260 | 3.260 | 2.900 | 2.900 | 2.900 | 115,452 |
| 2022-03-04 | 3.320 | 3.350 | 3.140 | 3.280 | 3.280 | 63,725 |
| 2022-03-03 | 3.280 | 3.340 | 3.200 | 3.320 | 3.320 | 23,495 |
| 2022-03-02 | 3.200 | 3.350 | 3.190 | 3.260 | 3.260 | 23,177 |
| 2022-03-01 | 3.340 | 3.340 | 3.080 | 3.180 | 3.180 | 22,440 |
| 2022-02-28 | 3.000 | 3.200 | 2.900 | 3.200 | 3.200 | 13,309 |
| 2022-02-25 | 2.810 | 3.390 | 2.810 | 3.000 | 3.000 | 66,864 |
| 2022-02-24 | 3.030 | 3.030 | 2.600 | 2.890 | 2.890 | 122,127 |
| 2022-02-23 | 3.200 | 3.270 | 3.100 | 3.230 | 3.230 | 17,230 |
| 2022-02-22 | 3.210 | 3.330 | 3.000 | 3.200 | 3.200 | 85,496 |
| 2022-02-21 | 3.410 | 3.440 | 3.230 | 3.300 | 3.300 | 46,971 |
| 2022-02-18 | 3.450 | 3.450 | 3.340 | 3.390 | 3.390 | 17,969 |
| 2022-02-17 | 3.580 | 3.590 | 3.350 | 3.450 | 3.450 | 39,146 |
| 2022-02-16 | 3.620 | 3.620 | 3.520 | 3.520 | 3.520 | 14,484 |
| 2022-02-15 | 3.570 | 3.620 | 3.500 | 3.600 | 3.600 | 88,414 |
| 2022-02-14 | 3.600 | 3.600 | 3.350 | 3.570 | 3.570 | 81,314 |
| 2022-02-11 | 3.600 | 3.780 | 3.540 | 3.700 | 3.700 | 38,893 |
| 2022-02-10 | 3.650 | 3.680 | 3.580 | 3.580 | 3.580 | 29,758 |
| 2022-02-09 | 3.630 | 3.660 | 3.580 | 3.640 | 3.640 | 53,577 |
| 2022-02-08 | 3.700 | 3.700 | 3.580 | 3.630 | 3.630 | 8,716 |
| 2022-02-07 | 3.700 | 3.730 | 3.600 | 3.670 | 3.670 | 30,456 |
| 2022-02-04 | 3.740 | 3.740 | 3.600 | 3.630 | 3.630 | 40,302 |
| 2022-02-03 | 3.750 | 3.750 | 3.690 | 3.700 | 3.700 | 15,676 |
| 2022-02-02 | 3.800 | 3.810 | 3.700 | 3.730 | 3.730 | 27,633 |
| 2022-02-01 | 3.880 | 3.880 | 3.790 | 3.790 | 3.790 | 4,842 |
| 2022-01-31 | 3.800 | 3.890 | 3.770 | 3.850 | 3.850 | 10,402 |
| 2022-01-28 | 3.870 | 3.900 | 3.700 | 3.800 | 3.800 | 29,323 |
| 2022-01-27 | 3.880 | 3.880 | 3.830 | 3.870 | 3.870 | 7,096 |
| 2022-01-26 | 3.700 | 3.930 | 3.700 | 3.890 | 3.890 | 24,966 |
| 2022-01-25 | 3.600 | 3.960 | 3.600 | 3.690 | 3.690 | 53,076 |
| 2022-01-24 | 4.050 | 4.050 | 3.510 | 3.650 | 3.650 | 88,654 |
| 2022-01-21 | 4.050 | 4.080 | 3.950 | 4.000 | 4.000 | 50,483 |
| 2022-01-20 | 4.100 | 4.140 | 4.050 | 4.050 | 4.050 | 28,316 |
| 2022-01-19 | 4.190 | 4.190 | 4.000 | 4.040 | 4.040 | 83,067 |
| 2022-01-18 | 4.150 | 4.170 | 4.080 | 4.080 | 4.080 | 118,535 |
| 2022-01-17 | 4.050 | 4.150 | 4.000 | 4.150 | 4.150 | 75,327 |
| 2022-01-14 | 4.050 | 4.050 | 3.930 | 3.980 | 3.980 | 14,580 |
| 2022-01-13 | 4.100 | 4.120 | 3.960 | 4.000 | 4.000 | 57,551 |
| 2022-01-12 | 4.030 | 4.150 | 3.900 | 4.030 | 4.030 | 32,798 |
| 2022-01-11 | 4.140 | 4.150 | 4.010 | 4.090 | 4.090 | 32,111 |
| 2022-01-10 | 4.140 | 4.190 | 4.040 | 4.130 | 4.130 | 21,138 |
| 2022-01-07 | 4.180 | 4.180 | 3.960 | 4.070 | 4.070 | 37,160 |
| 2022-01-05 | 4.190 | 4.190 | 4.080 | 4.100 | 4.100 | 22,734 |
| 2022-01-04 | 4.200 | 4.200 | 4.140 | 4.190 | 4.190 | 30,053 |
| 2022-01-03 | 4.000 | 4.100 | 3.880 | 4.090 | 4.090 | 25,451 |
| 2021-12-30 | 3.600 | 4.000 | 3.600 | 3.860 | 3.860 | 37,368 |
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.