Compremum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 3.580 | 3.620 | 3.570 | 3.620 | 3.620 | 16,488 |
| 2021-12-28 | 3.730 | 3.740 | 3.500 | 3.580 | 3.580 | 112,239 |
| 2021-12-27 | 3.840 | 3.840 | 3.640 | 3.730 | 3.730 | 188,346 |
| 2021-12-23 | 3.850 | 3.870 | 3.800 | 3.800 | 3.800 | 43,873 |
| 2021-12-22 | 3.850 | 3.850 | 3.810 | 3.820 | 3.820 | 20,379 |
| 2021-12-21 | 3.910 | 3.940 | 3.810 | 3.900 | 3.900 | 33,193 |
| 2021-12-20 | 3.960 | 3.960 | 3.800 | 3.890 | 3.890 | 124,226 |
| 2021-12-17 | 3.990 | 4.000 | 3.850 | 3.930 | 3.930 | 16,669 |
| 2021-12-16 | 3.980 | 4.000 | 3.950 | 3.950 | 3.950 | 14,720 |
| 2021-12-15 | 4.050 | 4.050 | 3.930 | 3.980 | 3.980 | 36,550 |
| 2021-12-14 | 4.100 | 4.100 | 4.030 | 4.030 | 4.030 | 40,595 |
| 2021-12-13 | 4.120 | 4.120 | 4.040 | 4.090 | 4.090 | 17,724 |
| 2021-12-10 | 4.080 | 4.080 | 4.020 | 4.080 | 4.080 | 20,001 |
| 2021-12-09 | 4.070 | 4.130 | 4.000 | 4.080 | 4.080 | 32,649 |
| 2021-12-08 | 4.140 | 4.140 | 4.070 | 4.140 | 4.140 | 27,710 |
| 2021-12-07 | 4.100 | 4.130 | 4.040 | 4.130 | 4.130 | 22,880 |
| 2021-12-06 | 4.030 | 4.140 | 4.000 | 4.000 | 4.000 | 24,869 |
| 2021-12-03 | 3.860 | 4.050 | 3.760 | 4.050 | 4.050 | 62,545 |
| 2021-12-02 | 3.930 | 3.930 | 3.700 | 3.870 | 3.870 | 28,180 |
| 2021-12-01 | 3.830 | 3.970 | 3.790 | 3.900 | 3.900 | 44,815 |
| 2021-11-30 | 3.750 | 3.900 | 3.730 | 3.820 | 3.820 | 57,271 |
| 2021-11-29 | 3.660 | 3.770 | 3.320 | 3.630 | 3.630 | 138,276 |
| 2021-11-26 | 3.950 | 3.950 | 3.620 | 3.630 | 3.630 | 113,201 |
| 2021-11-25 | 3.990 | 4.020 | 3.960 | 4.020 | 4.020 | 4,855 |
| 2021-11-24 | 4.000 | 4.180 | 3.870 | 3.970 | 3.970 | 77,012 |
| 2021-11-23 | 3.900 | 4.000 | 3.800 | 4.000 | 4.000 | 71,010 |
| 2021-11-22 | 3.950 | 4.020 | 3.760 | 3.870 | 3.870 | 232,351 |
| 2021-11-19 | 4.540 | 4.540 | 4.210 | 4.340 | 4.340 | 55,624 |
| 2021-11-18 | 4.500 | 4.560 | 4.350 | 4.560 | 4.560 | 39,341 |
| 2021-11-17 | 4.650 | 4.650 | 4.500 | 4.500 | 4.500 | 30,343 |
| 2021-11-16 | 4.650 | 4.680 | 4.610 | 4.650 | 4.650 | 4,730 |
| 2021-11-15 | 4.590 | 4.740 | 4.530 | 4.610 | 4.610 | 26,297 |
| 2021-11-12 | 4.560 | 4.750 | 4.450 | 4.750 | 4.750 | 98,781 |
| 2021-11-10 | 4.680 | 4.720 | 4.470 | 4.560 | 4.560 | 64,954 |
| 2021-11-09 | 4.750 | 4.750 | 4.690 | 4.730 | 4.730 | 25,032 |
| 2021-11-08 | 4.660 | 4.760 | 4.560 | 4.750 | 4.750 | 100,428 |
| 2021-11-05 | 4.620 | 4.680 | 4.580 | 4.650 | 4.650 | 57,120 |
| 2021-11-04 | 4.500 | 4.620 | 4.420 | 4.610 | 4.610 | 66,671 |
| 2021-11-03 | 4.430 | 4.540 | 4.430 | 4.500 | 4.500 | 36,476 |
| 2021-11-02 | 4.260 | 4.580 | 4.220 | 4.490 | 4.490 | 65,104 |
| 2021-10-29 | 4.280 | 4.380 | 4.200 | 4.380 | 4.380 | 32,728 |
| 2021-10-28 | 4.480 | 4.480 | 4.180 | 4.280 | 4.280 | 81,691 |
| 2021-10-27 | 4.560 | 4.560 | 4.410 | 4.490 | 4.490 | 20,649 |
| 2021-10-26 | 4.550 | 4.590 | 4.460 | 4.560 | 4.560 | 22,269 |
| 2021-10-25 | 4.550 | 4.590 | 4.470 | 4.470 | 4.470 | 23,886 |
| 2021-10-22 | 4.550 | 4.580 | 4.510 | 4.550 | 4.550 | 22,103 |
| 2021-10-21 | 4.630 | 4.630 | 4.520 | 4.600 | 4.600 | 48,111 |
| 2021-10-20 | 4.700 | 4.700 | 4.520 | 4.640 | 4.640 | 30,334 |
| 2021-10-19 | 4.700 | 4.700 | 4.620 | 4.680 | 4.680 | 32,967 |
| 2021-10-18 | 4.780 | 4.850 | 4.690 | 4.700 | 4.700 | 36,849 |
| 2021-10-15 | 4.830 | 4.890 | 4.750 | 4.830 | 4.830 | 16,187 |
| 2021-10-14 | 4.900 | 4.940 | 4.830 | 4.890 | 4.890 | 31,178 |
← NewerPage 21 of 21 · 1,252 trading days
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.