Compremum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.866	0.872	0.844	0.872	0.872	1,765
2025-08-07	0.864	0.874	0.842	0.866	0.866	11,316
2025-08-06	0.876	0.876	0.840	0.860	0.860	63,495
2025-08-05	0.870	0.878	0.854	0.878	0.878	19,544
2025-08-04	0.900	0.900	0.840	0.870	0.870	46,360
2025-08-01	0.920	0.926	0.880	0.880	0.880	34,469
2025-07-31	0.906	0.928	0.906	0.922	0.922	12,710
2025-07-30	0.854	0.920	0.854	0.906	0.906	58,908
2025-07-29	0.896	0.896	0.870	0.872	0.872	28,282
2025-07-28	0.894	0.912	0.870	0.878	0.878	36,688
2025-07-25	0.890	0.898	0.874	0.894	0.894	11,519
2025-07-24	0.876	0.900	0.876	0.898	0.898	23,693
2025-07-23	0.874	0.878	0.860	0.878	0.878	28,433
2025-07-22	0.880	0.898	0.856	0.874	0.874	40,164
2025-07-21	0.870	0.900	0.868	0.900	0.900	103,810
2025-07-18	0.870	0.900	0.860	0.898	0.898	43,908
2025-07-17	0.894	0.894	0.852	0.870	0.870	93,038
2025-07-16	0.952	0.954	0.858	0.900	0.900	223,490
2025-07-15	0.972	0.978	0.936	0.952	0.952	43,798
2025-07-14	0.964	0.990	0.940	0.972	0.972	45,562
2025-07-11	1.030	1.030	0.962	0.964	0.964	88,250
2025-07-10	1.025	1.040	0.986	1.030	1.030	63,845
2025-07-09	1.090	1.090	1.030	1.050	1.050	65,751
2025-07-08	1.100	1.100	1.040	1.080	1.080	43,859
2025-07-07	1.075	1.120	1.030	1.100	1.100	151,000
2025-07-04	1.095	1.095	1.020	1.075	1.075	30,204
2025-07-03	1.070	1.120	1.010	1.065	1.065	194,062
2025-07-02	1.040	1.075	1.005	1.070	1.070	179,711
2025-07-01	1.030	1.040	0.950	1.030	1.030	101,076
2025-06-30	0.940	1.040	0.940	1.030	1.030	66,584
2025-06-27	0.928	0.968	0.922	0.942	0.942	34,219
2025-06-26	0.932	0.970	0.912	0.932	0.932	94,560
2025-06-25	0.976	0.976	0.932	0.932	0.932	46,348
2025-06-24	1.010	1.010	0.940	0.976	0.976	69,778
2025-06-23	1.035	1.035	0.990	1.015	1.015	28,701
2025-06-20	1.050	1.050	1.010	1.030	1.030	16,581
2025-06-18	1.060	1.060	1.025	1.035	1.035	76,073
2025-06-17	1.060	1.060	1.025	1.050	1.050	14,964
2025-06-16	1.050	1.050	1.040	1.040	1.040	3,250
2025-06-13	1.065	1.065	1.035	1.050	1.050	15,192
2025-06-12	1.050	1.060	1.040	1.060	1.060	26,447
2025-06-11	1.080	1.090	1.050	1.050	1.050	26,989
2025-06-10	1.060	1.080	1.050	1.070	1.070	136,941
2025-06-09	1.050	1.070	1.030	1.060	1.060	111,647
2025-06-06	1.055	1.080	1.050	1.050	1.050	397,756
2025-06-05	1.040	1.050	1.020	1.045	1.045	73,728
2025-06-04	1.040	1.080	1.030	1.040	1.040	141,833
2025-06-03	1.025	1.150	1.025	1.040	1.040	384,478
2025-06-02	1.005	1.005	1.005	1.005	1.005	0
2025-05-30	1.005	1.005	1.005	1.005	1.005	0
2025-05-29	1.005	1.005	1.005	1.005	1.005	0
2025-05-28	1.005	1.005	1.005	1.005	1.005	0
2025-05-27	1.005	1.005	1.005	1.005	1.005	0
2025-05-26	1.005	1.005	1.005	1.005	1.005	0
2025-05-23	1.005	1.005	1.005	1.005	1.005	0
2025-05-22	1.005	1.005	1.005	1.005	1.005	0
2025-05-21	1.005	1.005	1.005	1.005	1.005	0
2025-05-20	1.005	1.005	1.005	1.005	1.005	0
2025-05-19	1.005	1.005	1.005	1.005	1.005	0
2025-05-16	1.005	1.005	1.005	1.005	1.005	0

← NewerPage 6 of 21 · 1,248 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.