Compremum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2025-05-14 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2025-05-13 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2025-05-12 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2025-05-09 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2025-05-02 | 1.010 | 1.085 | 1.000 | 1.005 | 1.005 | 245,652 |
| 2025-04-30 | 1.070 | 1.145 | 1.010 | 1.010 | 1.010 | 106,315 |
| 2025-04-29 | 1.095 | 1.095 | 1.020 | 1.070 | 1.070 | 23,991 |
| 2025-04-28 | 1.060 | 1.095 | 1.040 | 1.070 | 1.070 | 30,629 |
| 2025-04-25 | 1.060 | 1.080 | 1.010 | 1.060 | 1.060 | 16,040 |
| 2025-04-24 | 1.045 | 1.070 | 0.992 | 1.060 | 1.060 | 217,715 |
| 2025-04-23 | 1.090 | 1.090 | 1.030 | 1.045 | 1.045 | 82,696 |
| 2025-04-22 | 1.070 | 1.100 | 1.040 | 1.050 | 1.050 | 44,802 |
| 2025-04-17 | 1.080 | 1.095 | 1.060 | 1.080 | 1.080 | 13,050 |
| 2025-04-16 | 1.095 | 1.095 | 1.055 | 1.070 | 1.070 | 7,070 |
| 2025-04-15 | 1.110 | 1.145 | 1.050 | 1.070 | 1.070 | 65,316 |
| 2025-04-14 | 1.145 | 1.145 | 1.095 | 1.110 | 1.110 | 18,749 |
| 2025-04-11 | 1.155 | 1.155 | 1.080 | 1.145 | 1.145 | 23,422 |
| 2025-04-10 | 1.150 | 1.165 | 1.100 | 1.165 | 1.165 | 3,023 |
| 2025-04-09 | 1.160 | 1.160 | 1.105 | 1.140 | 1.140 | 6,740 |
| 2025-04-08 | 1.110 | 1.165 | 1.040 | 1.150 | 1.150 | 31,248 |
| 2025-04-07 | 1.080 | 1.125 | 1.030 | 1.070 | 1.070 | 30,490 |
| 2025-04-04 | 1.100 | 1.100 | 1.050 | 1.090 | 1.090 | 10,038 |
| 2025-04-03 | 1.125 | 1.140 | 1.060 | 1.100 | 1.100 | 73,970 |
| 2025-04-02 | 1.175 | 1.175 | 1.125 | 1.125 | 1.125 | 38,005 |
| 2025-04-01 | 1.185 | 1.185 | 1.130 | 1.150 | 1.150 | 2,005 |
| 2025-03-31 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 12,160 |
| 2025-03-28 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 120 |
| 2025-03-27 | 1.170 | 1.170 | 1.130 | 1.165 | 1.165 | 28,151 |
| 2025-03-26 | 1.160 | 1.180 | 1.140 | 1.145 | 1.145 | 26,925 |
| 2025-03-25 | 1.195 | 1.195 | 1.160 | 1.175 | 1.175 | 41,513 |
| 2025-03-24 | 1.195 | 1.215 | 1.185 | 1.190 | 1.190 | 52,573 |
| 2025-03-21 | 1.205 | 1.205 | 1.170 | 1.195 | 1.195 | 11,511 |
| 2025-03-20 | 1.180 | 1.210 | 1.180 | 1.205 | 1.205 | 6,180 |
| 2025-03-19 | 1.210 | 1.210 | 1.165 | 1.180 | 1.180 | 5,544 |
| 2025-03-18 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 10,920 |
| 2025-03-17 | 1.210 | 1.210 | 1.175 | 1.185 | 1.185 | 26,214 |
| 2025-03-14 | 1.220 | 1.220 | 1.190 | 1.210 | 1.210 | 44,431 |
| 2025-03-13 | 1.195 | 1.210 | 1.190 | 1.210 | 1.210 | 15,879 |
| 2025-03-12 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 20,152 |
| 2025-03-11 | 1.235 | 1.235 | 1.200 | 1.205 | 1.205 | 24,100 |
| 2025-03-10 | 1.235 | 1.235 | 1.200 | 1.205 | 1.205 | 6,486 |
| 2025-03-07 | 1.225 | 1.230 | 1.205 | 1.220 | 1.220 | 9,905 |
| 2025-03-06 | 1.225 | 1.225 | 1.200 | 1.225 | 1.225 | 6,805 |
| 2025-03-05 | 1.215 | 1.215 | 1.180 | 1.210 | 1.210 | 23,369 |
| 2025-03-04 | 1.235 | 1.235 | 1.180 | 1.190 | 1.190 | 28,339 |
| 2025-03-03 | 1.220 | 1.260 | 1.205 | 1.220 | 1.220 | 18,495 |
| 2025-02-28 | 1.250 | 1.250 | 1.195 | 1.195 | 1.195 | 12,813 |
| 2025-02-27 | 1.230 | 1.245 | 1.190 | 1.225 | 1.225 | 12,462 |
| 2025-02-26 | 1.225 | 1.230 | 1.210 | 1.225 | 1.225 | 6,146 |
| 2025-02-25 | 1.225 | 1.255 | 1.200 | 1.225 | 1.225 | 16,784 |
| 2025-02-24 | 1.235 | 1.235 | 1.205 | 1.205 | 1.205 | 3,015 |
| 2025-02-21 | 1.225 | 1.225 | 1.220 | 1.220 | 1.220 | 2,710 |
| 2025-02-20 | 1.220 | 1.220 | 1.190 | 1.220 | 1.220 | 11,249 |
| 2025-02-19 | 1.215 | 1.225 | 1.200 | 1.220 | 1.220 | 19,995 |
| 2025-02-18 | 1.245 | 1.245 | 1.220 | 1.245 | 1.245 | 8,475 |
| 2025-02-17 | 1.215 | 1.230 | 1.210 | 1.215 | 1.215 | 39,132 |
| 2025-02-14 | 1.225 | 1.240 | 1.190 | 1.215 | 1.215 | 17,636 |
| 2025-02-13 | 1.190 | 1.250 | 1.180 | 1.225 | 1.225 | 41,442 |
| 2025-02-12 | 1.270 | 1.270 | 1.190 | 1.190 | 1.190 | 26,932 |
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.