Compremum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.924	0.924	0.900	0.900	0.900	26,505
2025-10-30	0.916	0.948	0.916	0.924	0.924	176,370
2025-10-29	0.890	0.910	0.890	0.910	0.910	36,982
2025-10-28	0.896	0.896	0.890	0.894	0.894	46,648
2025-10-27	0.900	0.900	0.894	0.900	0.900	33,998
2025-10-24	0.900	0.908	0.896	0.900	0.900	100,763
2025-10-23	0.922	0.922	0.900	0.900	0.900	12,017
2025-10-22	0.910	0.916	0.898	0.900	0.900	40,258
2025-10-21	0.896	0.920	0.896	0.916	0.916	185,300
2025-10-20	0.924	0.930	0.896	0.896	0.896	26,147
2025-10-17	0.926	0.930	0.890	0.928	0.928	54,936
2025-10-16	0.892	0.928	0.888	0.926	0.926	20,461
2025-10-15	0.930	0.930	0.892	0.892	0.892	20,723
2025-10-14	0.944	0.944	0.906	0.938	0.938	19,998
2025-10-13	0.900	0.940	0.898	0.940	0.940	44,970
2025-10-10	0.880	0.920	0.850	0.910	0.910	20,371
2025-10-09	0.888	0.888	0.862	0.888	0.888	16,443
2025-10-08	0.908	0.908	0.864	0.870	0.870	22,778
2025-10-07	0.864	0.910	0.864	0.908	0.908	61,647
2025-10-06	0.930	0.940	0.860	0.864	0.864	35,813
2025-10-03	0.810	0.930	0.810	0.930	0.930	42,299
2025-10-02	0.846	0.848	0.780	0.810	0.810	168,664
2025-10-01	0.920	0.922	0.842	0.848	0.848	137,677
2025-09-30	0.932	0.948	0.900	0.920	0.920	29,447
2025-09-29	0.920	0.946	0.910	0.944	0.944	47,013
2025-09-26	0.918	0.940	0.910	0.920	0.920	23,634
2025-09-25	0.908	0.930	0.908	0.918	0.918	27,006
2025-09-24	0.916	0.916	0.906	0.916	0.916	13,087
2025-09-23	0.918	0.936	0.910	0.916	0.916	16,777
2025-09-22	0.944	0.944	0.918	0.936	0.936	6,835
2025-09-19	0.966	0.966	0.906	0.940	0.940	24,435
2025-09-18	0.900	0.990	0.846	0.966	0.966	132,461
2025-09-17	0.876	0.876	0.812	0.866	0.866	6,069
2025-09-16	0.854	0.880	0.818	0.874	0.874	72,303
2025-09-15	0.842	0.850	0.812	0.830	0.830	76,887
2025-09-12	0.848	0.848	0.790	0.812	0.812	149,848
2025-09-11	0.850	0.850	0.804	0.848	0.848	20,700
2025-09-10	0.858	0.894	0.814	0.850	0.850	47,285
2025-09-09	0.826	0.860	0.772	0.858	0.858	152,380
2025-09-08	0.820	0.824	0.782	0.824	0.824	31,728
2025-09-05	0.812	0.826	0.800	0.822	0.822	39,866
2025-09-04	0.778	0.814	0.778	0.814	0.814	16,564
2025-09-03	0.774	0.804	0.774	0.778	0.778	18,365
2025-09-02	0.798	0.810	0.782	0.800	0.800	27,421
2025-09-01	0.820	0.820	0.782	0.784	0.784	3,313
2025-08-29	0.788	0.822	0.760	0.822	0.822	14,268
2025-08-28	0.772	0.800	0.764	0.788	0.788	30,110
2025-08-27	0.788	0.824	0.770	0.792	0.792	36,706
2025-08-26	0.770	0.770	0.756	0.764	0.764	29,592
2025-08-25	0.798	0.798	0.756	0.770	0.770	12,846
2025-08-22	0.764	0.802	0.760	0.800	0.800	31,714
2025-08-21	0.772	0.778	0.750	0.764	0.764	42,664
2025-08-20	0.760	0.770	0.750	0.760	0.760	35,342
2025-08-19	0.784	0.784	0.752	0.760	0.760	107,435
2025-08-18	0.806	0.806	0.754	0.786	0.786	66,138
2025-08-14	0.814	0.814	0.752	0.806	0.806	84,664
2025-08-13	0.830	0.834	0.748	0.804	0.804	104,904
2025-08-12	0.858	0.870	0.820	0.836	0.836	48,919
2025-08-11	0.870	0.870	0.820	0.858	0.858	107,856
2025-08-08	0.866	0.872	0.844	0.872	0.872	1,765

← NewerPage 5 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.