Compremum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.215	1.300	1.215	1.255	1.255	288,063
2026-02-02	1.250	1.295	1.215	1.235	1.235	111,441
2026-01-30	1.300	1.325	1.220	1.255	1.255	297,732
2026-01-29	1.350	1.350	1.280	1.300	1.300	181,641
2026-01-28	1.360	1.380	1.320	1.335	1.335	183,977
2026-01-27	1.340	1.380	1.315	1.330	1.330	244,435
2026-01-26	1.355	1.390	1.310	1.340	1.340	282,261
2026-01-23	1.410	1.430	1.315	1.330	1.330	474,215
2026-01-22	1.270	1.460	1.235	1.380	1.380	1,832,497
2026-01-21	1.290	1.310	1.215	1.245	1.245	276,004
2026-01-20	1.350	1.380	1.250	1.290	1.290	502,390
2026-01-19	1.150	1.380	1.125	1.350	1.350	1,053,356
2026-01-16	1.100	1.160	1.100	1.130	1.130	289,455
2026-01-15	1.130	1.130	1.060	1.095	1.095	154,963
2026-01-14	1.130	1.130	1.095	1.120	1.120	102,024
2026-01-13	1.170	1.175	1.105	1.115	1.115	465,874
2026-01-12	1.135	1.190	1.110	1.145	1.145	244,021
2026-01-09	1.130	1.185	1.100	1.145	1.145	162,352
2026-01-08	1.190	1.190	1.100	1.120	1.120	241,448
2026-01-07	1.220	1.245	1.170	1.200	1.200	227,909
2026-01-05	1.230	1.240	1.190	1.200	1.200	119,072
2026-01-02	1.200	1.260	1.175	1.230	1.230	204,955
2025-12-30	1.100	1.275	1.090	1.160	1.160	467,211
2025-12-29	1.260	1.265	1.080	1.120	1.120	763,164
2025-12-23	0.890	1.180	0.882	1.180	1.180	1,428,484
2025-12-22	0.908	0.910	0.872	0.900	0.900	183,906
2025-12-19	0.948	0.948	0.870	0.908	0.908	186,643
2025-12-18	0.952	1.040	0.930	0.946	0.946	311,513
2025-12-17	0.986	1.050	0.952	0.952	0.952	176,325
2025-12-16	0.914	1.005	0.902	0.980	0.980	327,432
2025-12-15	0.912	0.914	0.908	0.910	0.910	123,389
2025-12-12	0.908	0.914	0.908	0.910	0.910	31,984
2025-12-11	0.920	0.922	0.908	0.910	0.910	112,441
2025-12-10	0.916	0.922	0.910	0.920	0.920	50,055
2025-12-09	0.924	0.958	0.906	0.916	0.916	92,678
2025-12-08	0.928	0.968	0.924	0.924	0.924	38,729
2025-12-05	0.990	0.990	0.930	0.930	0.930	35,667
2025-12-04	0.912	1.000	0.912	0.990	0.990	137,243
2025-12-03	0.918	0.970	0.912	0.912	0.912	72,176
2025-12-02	0.920	0.920	0.920	0.920	0.920	22,678
2025-12-01	0.902	0.970	0.900	0.936	0.936	84,031
2025-11-28	0.980	0.998	0.930	0.938	0.938	244,042
2025-11-27	0.990	1.000	0.974	0.980	0.980	75,059
2025-11-26	0.980	1.050	0.968	0.970	0.970	181,454
2025-11-25	0.968	1.005	0.950	0.958	0.958	53,078
2025-11-24	0.970	0.980	0.944	0.968	0.968	40,220
2025-11-21	0.976	0.976	0.902	0.940	0.940	72,000
2025-11-20	0.956	1.050	0.940	0.976	0.976	146,968
2025-11-19	0.840	0.940	0.824	0.940	0.940	85,587
2025-11-18	0.882	0.882	0.840	0.840	0.840	12,813
2025-11-17	0.890	0.890	0.856	0.884	0.884	38,273
2025-11-14	0.842	0.890	0.842	0.890	0.890	4,492
2025-11-13	0.880	0.890	0.842	0.842	0.842	33,582
2025-11-12	0.880	0.882	0.880	0.882	0.882	9,032
2025-11-10	0.878	0.900	0.878	0.880	0.880	26,265
2025-11-07	0.840	0.860	0.834	0.860	0.860	23,346
2025-11-06	0.880	0.880	0.824	0.846	0.846	64,094
2025-11-05	0.900	0.900	0.876	0.898	0.898	4,234
2025-11-04	0.900	0.900	0.886	0.896	0.896	26,025
2025-11-03	0.896	0.900	0.890	0.900	0.900	26,351

← NewerPage 4 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.