Compremum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.410	1.420	1.360	1.400	1.400	131,905
2026-04-29	1.340	1.420	1.295	1.410	1.410	236,969
2026-04-28	1.385	1.435	1.290	1.295	1.295	312,532
2026-04-27	1.405	1.465	1.360	1.385	1.385	221,138
2026-04-24	1.345	1.500	1.305	1.375	1.375	671,657
2026-04-23	1.300	1.355	1.275	1.330	1.330	155,830
2026-04-22	1.285	1.310	1.255	1.300	1.300	118,466
2026-04-21	1.260	1.350	1.225	1.295	1.295	232,434
2026-04-20	1.200	1.280	1.200	1.260	1.260	42,750
2026-04-17	1.220	1.260	1.195	1.255	1.255	71,954
2026-04-16	1.230	1.265	1.185	1.220	1.220	119,695
2026-04-15	1.220	1.295	1.220	1.260	1.260	200,476
2026-04-14	1.125	1.290	1.100	1.280	1.280	522,345
2026-04-13	1.100	1.130	1.095	1.130	1.130	78,990
2026-04-10	1.130	1.130	1.100	1.125	1.125	20,205
2026-04-09	1.135	1.135	1.065	1.130	1.130	68,947
2026-04-08	1.100	1.120	1.085	1.110	1.110	27,128
2026-04-07	1.085	1.140	1.050	1.100	1.100	85,448
2026-04-02	1.080	1.095	1.050	1.095	1.095	60,916
2026-04-01	1.100	1.140	1.070	1.085	1.085	50,852
2026-03-31	1.055	1.105	1.055	1.100	1.100	13,830
2026-03-30	1.075	1.090	1.050	1.085	1.085	29,035
2026-03-27	1.080	1.090	1.020	1.075	1.075	103,634
2026-03-26	1.110	1.110	1.065	1.080	1.080	50,735
2026-03-25	1.080	1.140	1.055	1.110	1.110	141,782
2026-03-24	1.120	1.120	1.060	1.060	1.060	42,127
2026-03-23	1.090	1.120	1.050	1.120	1.120	223,561
2026-03-20	1.130	1.150	1.100	1.100	1.100	94,588
2026-03-19	1.170	1.170	1.120	1.155	1.155	54,565
2026-03-18	1.180	1.190	1.140	1.170	1.170	78,496
2026-03-17	1.175	1.190	1.140	1.150	1.150	30,457
2026-03-16	1.155	1.190	1.100	1.175	1.175	137,047
2026-03-13	1.145	1.170	1.130	1.155	1.155	23,924
2026-03-12	1.180	1.180	1.125	1.145	1.145	79,675
2026-03-11	1.190	1.245	1.160	1.160	1.160	115,336
2026-03-10	1.170	1.190	1.140	1.185	1.185	53,460
2026-03-09	1.180	1.185	1.120	1.185	1.185	86,916
2026-03-06	1.195	1.195	1.150	1.180	1.180	37,837
2026-03-05	1.190	1.205	1.160	1.180	1.180	63,493
2026-03-04	1.190	1.200	1.170	1.190	1.190	9,863
2026-03-03	1.200	1.210	1.150	1.185	1.185	53,009
2026-03-02	1.215	1.225	1.180	1.210	1.210	31,618
2026-02-27	1.230	1.230	1.180	1.215	1.215	43,712
2026-02-26	1.220	1.230	1.165	1.230	1.230	46,678
2026-02-25	1.230	1.230	1.190	1.190	1.190	15,167
2026-02-24	1.200	1.230	1.185	1.230	1.230	12,204
2026-02-23	1.240	1.270	1.185	1.220	1.220	41,293
2026-02-20	1.235	1.240	1.200	1.240	1.240	70,450
2026-02-19	1.275	1.280	1.155	1.235	1.235	316,324
2026-02-18	1.225	1.285	1.225	1.275	1.275	65,677
2026-02-17	1.295	1.295	1.230	1.240	1.240	104,685
2026-02-16	1.330	1.350	1.270	1.300	1.300	32,079
2026-02-13	1.340	1.340	1.290	1.330	1.330	42,124
2026-02-12	1.350	1.350	1.305	1.305	1.305	72,610
2026-02-11	1.380	1.405	1.325	1.325	1.325	71,899
2026-02-10	1.350	1.400	1.350	1.380	1.380	216,103
2026-02-09	1.270	1.380	1.270	1.350	1.350	134,377
2026-02-06	1.310	1.310	1.240	1.270	1.270	63,320
2026-02-05	1.305	1.305	1.265	1.285	1.285	54,873
2026-02-04	1.255	1.325	1.235	1.310	1.310	127,445

← NewerPage 3 of 21 · 1,250 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.