Compremum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.825 | 1.840 | 1.795 | 1.840 | 1.840 | 4,591 |
| 2024-11-07 | 1.840 | 1.840 | 1.790 | 1.825 | 1.825 | 5,493 |
| 2024-11-06 | 1.785 | 1.840 | 1.785 | 1.840 | 1.840 | 5,118 |
| 2024-11-05 | 1.790 | 1.835 | 1.785 | 1.785 | 1.785 | 13,310 |
| 2024-11-04 | 1.840 | 1.840 | 1.790 | 1.795 | 1.795 | 16,661 |
| 2024-10-31 | 1.835 | 1.840 | 1.830 | 1.840 | 1.840 | 8,038 |
| 2024-10-30 | 1.840 | 1.840 | 1.800 | 1.835 | 1.835 | 6,646 |
| 2024-10-29 | 1.880 | 1.880 | 1.835 | 1.840 | 1.840 | 3,457 |
| 2024-10-28 | 1.860 | 1.875 | 1.815 | 1.845 | 1.845 | 14,174 |
| 2024-10-25 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 525 |
| 2024-10-24 | 1.870 | 1.870 | 1.825 | 1.860 | 1.860 | 7,179 |
| 2024-10-23 | 1.850 | 1.885 | 1.805 | 1.830 | 1.830 | 70,307 |
| 2024-10-22 | 1.875 | 1.895 | 1.835 | 1.850 | 1.850 | 16,357 |
| 2024-10-21 | 1.935 | 1.935 | 1.845 | 1.875 | 1.875 | 13,083 |
| 2024-10-18 | 1.930 | 1.965 | 1.880 | 1.890 | 1.890 | 17,578 |
| 2024-10-17 | 1.920 | 1.930 | 1.905 | 1.915 | 1.915 | 6,720 |
| 2024-10-16 | 1.935 | 1.935 | 1.910 | 1.915 | 1.915 | 11,604 |
| 2024-10-15 | 1.940 | 1.950 | 1.910 | 1.930 | 1.930 | 5,801 |
| 2024-10-14 | 1.970 | 1.970 | 1.910 | 1.930 | 1.930 | 7,886 |
| 2024-10-11 | 1.955 | 1.970 | 1.915 | 1.970 | 1.970 | 14,335 |
| 2024-10-10 | 1.945 | 1.980 | 1.940 | 1.955 | 1.955 | 27,038 |
| 2024-10-09 | 1.965 | 1.965 | 1.920 | 1.940 | 1.940 | 31,493 |
| 2024-10-08 | 1.970 | 1.985 | 1.925 | 1.930 | 1.930 | 11,840 |
| 2024-10-07 | 1.970 | 1.970 | 1.940 | 1.965 | 1.965 | 2,616 |
| 2024-10-04 | 1.960 | 1.970 | 1.955 | 1.970 | 1.970 | 1,583 |
| 2024-10-03 | 1.955 | 1.970 | 1.940 | 1.970 | 1.970 | 29,151 |
| 2024-10-02 | 2.010 | 2.010 | 1.935 | 2.000 | 2.000 | 35,647 |
| 2024-10-01 | 2.000 | 2.050 | 1.925 | 1.995 | 1.995 | 31,093 |
| 2024-09-30 | 1.975 | 2.030 | 1.975 | 2.030 | 2.030 | 1,403 |
| 2024-09-27 | 2.040 | 2.040 | 1.970 | 1.970 | 1.970 | 4,205 |
| 2024-09-26 | 2.030 | 2.050 | 1.950 | 1.970 | 1.970 | 17,527 |
| 2024-09-25 | 2.080 | 2.080 | 1.975 | 2.010 | 2.010 | 49,557 |
| 2024-09-24 | 1.970 | 2.030 | 1.970 | 2.030 | 2.030 | 17,820 |
| 2024-09-23 | 2.140 | 2.140 | 1.975 | 2.020 | 2.020 | 42,530 |
| 2024-09-20 | 2.130 | 2.130 | 2.110 | 2.110 | 2.110 | 1,005 |
| 2024-09-19 | 2.130 | 2.130 | 2.070 | 2.110 | 2.110 | 7,356 |
| 2024-09-18 | 2.110 | 2.140 | 2.080 | 2.080 | 2.080 | 6,194 |
| 2024-09-17 | 2.110 | 2.120 | 2.080 | 2.080 | 2.080 | 5,332 |
| 2024-09-16 | 2.150 | 2.150 | 2.070 | 2.080 | 2.080 | 2,513 |
| 2024-09-13 | 2.160 | 2.160 | 2.060 | 2.090 | 2.090 | 2,444 |
| 2024-09-12 | 2.090 | 2.190 | 2.080 | 2.190 | 2.190 | 6,605 |
| 2024-09-11 | 2.090 | 2.090 | 2.040 | 2.080 | 2.080 | 6,287 |
| 2024-09-10 | 2.170 | 2.170 | 2.060 | 2.120 | 2.120 | 14,511 |
| 2024-09-09 | 2.130 | 2.150 | 2.100 | 2.120 | 2.120 | 9,903 |
| 2024-09-06 | 2.150 | 2.180 | 2.130 | 2.130 | 2.130 | 10,596 |
| 2024-09-05 | 2.180 | 2.180 | 2.150 | 2.150 | 2.150 | 100 |
| 2024-09-04 | 2.170 | 2.180 | 2.120 | 2.170 | 2.170 | 25,262 |
| 2024-09-03 | 2.290 | 2.290 | 2.170 | 2.170 | 2.170 | 18,899 |
| 2024-09-02 | 2.140 | 2.300 | 2.120 | 2.300 | 2.300 | 39,675 |
| 2024-08-30 | 2.230 | 2.230 | 2.200 | 2.200 | 2.200 | 12,193 |
| 2024-08-29 | 2.240 | 2.240 | 2.170 | 2.230 | 2.230 | 4,896 |
| 2024-08-28 | 2.190 | 2.240 | 2.140 | 2.240 | 2.240 | 27,204 |
| 2024-08-27 | 2.210 | 2.220 | 2.110 | 2.180 | 2.180 | 10,094 |
| 2024-08-26 | 2.210 | 2.220 | 2.120 | 2.220 | 2.220 | 12,483 |
| 2024-08-23 | 2.140 | 2.150 | 2.120 | 2.150 | 2.150 | 6,484 |
| 2024-08-22 | 2.240 | 2.240 | 2.080 | 2.130 | 2.130 | 58,007 |
| 2024-08-21 | 2.250 | 2.260 | 2.150 | 2.240 | 2.240 | 71,762 |
| 2024-08-20 | 2.070 | 2.270 | 2.060 | 2.160 | 2.160 | 88,610 |
| 2024-08-19 | 2.080 | 2.080 | 2.010 | 2.040 | 2.040 | 21,184 |
| 2024-08-16 | 2.040 | 2.080 | 2.000 | 2.080 | 2.080 | 2,773 |
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.