Compremum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1.230 | 1.270 | 1.230 | 1.235 | 1.235 | 16,322 |
| 2025-02-10 | 1.270 | 1.280 | 1.230 | 1.230 | 1.230 | 54,148 |
| 2025-02-07 | 1.295 | 1.295 | 1.240 | 1.260 | 1.260 | 18,851 |
| 2025-02-06 | 1.225 | 1.290 | 1.215 | 1.290 | 1.290 | 145,747 |
| 2025-02-05 | 1.235 | 1.235 | 1.205 | 1.220 | 1.220 | 4,104 |
| 2025-02-04 | 1.245 | 1.245 | 1.195 | 1.210 | 1.210 | 15,692 |
| 2025-02-03 | 1.235 | 1.235 | 1.225 | 1.230 | 1.230 | 1,770 |
| 2025-01-31 | 1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 3,710 |
| 2025-01-30 | 1.215 | 1.220 | 1.190 | 1.220 | 1.220 | 40,796 |
| 2025-01-29 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 45,852 |
| 2025-01-28 | 1.215 | 1.310 | 1.215 | 1.310 | 1.310 | 18,689 |
| 2025-01-27 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 17,790 |
| 2025-01-24 | 1.245 | 1.245 | 1.200 | 1.200 | 1.200 | 30,720 |
| 2025-01-23 | 1.270 | 1.270 | 1.245 | 1.245 | 1.245 | 13,031 |
| 2025-01-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 35 |
| 2025-01-21 | 1.295 | 1.295 | 1.230 | 1.285 | 1.285 | 10,876 |
| 2025-01-20 | 1.250 | 1.295 | 1.250 | 1.295 | 1.295 | 12,222 |
| 2025-01-17 | 1.240 | 1.270 | 1.230 | 1.270 | 1.270 | 13,654 |
| 2025-01-16 | 1.210 | 1.235 | 1.200 | 1.235 | 1.235 | 17,349 |
| 2025-01-15 | 1.230 | 1.240 | 1.180 | 1.210 | 1.210 | 5,699 |
| 2025-01-14 | 1.245 | 1.245 | 1.150 | 1.200 | 1.200 | 43,560 |
| 2025-01-13 | 1.270 | 1.270 | 1.240 | 1.245 | 1.245 | 12,365 |
| 2025-01-10 | 1.255 | 1.280 | 1.245 | 1.280 | 1.280 | 9,824 |
| 2025-01-09 | 1.270 | 1.270 | 1.240 | 1.245 | 1.245 | 13,951 |
| 2025-01-08 | 1.240 | 1.290 | 1.195 | 1.270 | 1.270 | 24,542 |
| 2025-01-07 | 1.285 | 1.285 | 1.240 | 1.250 | 1.250 | 45,584 |
| 2025-01-03 | 1.350 | 1.390 | 1.280 | 1.300 | 1.300 | 49,991 |
| 2025-01-02 | 1.245 | 1.360 | 1.220 | 1.350 | 1.350 | 55,155 |
| 2024-12-30 | 1.185 | 1.245 | 1.140 | 1.230 | 1.230 | 33,388 |
| 2024-12-27 | 1.100 | 1.145 | 0.990 | 1.145 | 1.145 | 576,460 |
| 2024-12-23 | 1.115 | 1.190 | 1.100 | 1.100 | 1.100 | 686,500 |
| 2024-12-20 | 1.080 | 1.115 | 1.030 | 1.115 | 1.115 | 175,758 |
| 2024-12-19 | 1.150 | 1.170 | 1.085 | 1.120 | 1.120 | 100,499 |
| 2024-12-18 | 1.180 | 1.190 | 1.125 | 1.150 | 1.150 | 48,920 |
| 2024-12-17 | 1.200 | 1.240 | 1.120 | 1.165 | 1.165 | 156,879 |
| 2024-12-16 | 1.280 | 1.320 | 1.160 | 1.200 | 1.200 | 343,574 |
| 2024-12-13 | 1.405 | 1.405 | 1.280 | 1.340 | 1.340 | 138,248 |
| 2024-12-12 | 1.420 | 1.420 | 1.390 | 1.415 | 1.415 | 73,356 |
| 2024-12-11 | 1.405 | 1.455 | 1.390 | 1.440 | 1.440 | 56,113 |
| 2024-12-10 | 1.475 | 1.510 | 1.380 | 1.405 | 1.405 | 85,065 |
| 2024-12-09 | 1.500 | 1.535 | 1.490 | 1.500 | 1.500 | 20,821 |
| 2024-12-06 | 1.490 | 1.520 | 1.455 | 1.500 | 1.500 | 11,854 |
| 2024-12-05 | 1.520 | 1.535 | 1.390 | 1.485 | 1.485 | 100,936 |
| 2024-12-04 | 1.625 | 1.625 | 1.510 | 1.520 | 1.520 | 47,205 |
| 2024-12-03 | 1.655 | 1.655 | 1.595 | 1.610 | 1.610 | 8,131 |
| 2024-12-02 | 1.670 | 1.670 | 1.640 | 1.660 | 1.660 | 16,462 |
| 2024-11-29 | 1.665 | 1.695 | 1.650 | 1.695 | 1.695 | 11,728 |
| 2024-11-28 | 1.680 | 1.680 | 1.620 | 1.665 | 1.665 | 11,410 |
| 2024-11-27 | 1.650 | 1.670 | 1.570 | 1.670 | 1.670 | 47,198 |
| 2024-11-26 | 1.755 | 1.790 | 1.720 | 1.720 | 1.720 | 19,673 |
| 2024-11-25 | 1.655 | 1.755 | 1.650 | 1.755 | 1.755 | 39,362 |
| 2024-11-22 | 1.650 | 1.680 | 1.620 | 1.650 | 1.650 | 39,620 |
| 2024-11-21 | 1.700 | 1.700 | 1.580 | 1.650 | 1.650 | 68,762 |
| 2024-11-20 | 1.750 | 1.800 | 1.700 | 1.710 | 1.710 | 27,520 |
| 2024-11-19 | 1.775 | 1.830 | 1.700 | 1.750 | 1.750 | 38,030 |
| 2024-11-18 | 1.725 | 1.780 | 1.725 | 1.775 | 1.775 | 4,809 |
| 2024-11-15 | 1.770 | 1.790 | 1.720 | 1.725 | 1.725 | 24,199 |
| 2024-11-14 | 1.830 | 1.830 | 1.745 | 1.785 | 1.785 | 18,037 |
| 2024-11-13 | 1.830 | 1.830 | 1.790 | 1.800 | 1.800 | 14,397 |
| 2024-11-12 | 1.950 | 1.950 | 1.760 | 1.800 | 1.800 | 18,299 |
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.