Galvo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	2.280	2.280	2.280	2.280	2.280	23
2024-01-12	2.160	2.280	2.160	2.280	2.280	1,673
2024-01-08	2.320	2.320	2.320	2.320	2.320	432
2024-01-05	2.220	2.320	2.220	2.320	2.320	2,367
2024-01-03	2.260	2.260	2.260	2.260	2.260	444
2024-01-02	2.500	2.500	2.120	2.260	2.260	2,392
2023-12-28	2.120	2.180	2.120	2.180	2.180	11,300
2023-12-22	2.040	2.140	2.040	2.140	2.140	430
2023-12-21	2.060	2.060	2.040	2.040	2.040	812
2023-12-19	2.060	2.140	2.060	2.140	2.140	1,596
2023-12-18	2.120	2.140	2.120	2.140	2.140	468
2023-12-15	2.100	2.140	2.100	2.140	2.140	3,675
2023-12-12	2.060	2.100	2.060	2.100	2.100	1,518
2023-12-11	2.060	2.060	2.060	2.060	2.060	240
2023-12-08	2.000	2.060	2.000	2.060	2.060	3,300
2023-12-07	1.920	2.000	1.920	2.000	2.000	730
2023-12-06	2.000	2.000	2.000	2.000	2.000	300
2023-12-05	2.000	2.000	1.900	2.000	2.000	2,838
2023-12-04	2.000	2.000	2.000	2.000	2.000	85
2023-11-29	1.980	2.000	1.980	2.000	2.000	1,050
2023-11-28	1.870	1.980	1.870	1.980	1.980	536
2023-11-27	1.900	1.900	1.820	1.850	1.850	15,968
2023-11-24	1.900	1.900	1.900	1.900	1.900	3,752
2023-11-23	1.960	1.960	1.960	1.960	1.960	1,000
2023-11-22	1.960	1.960	1.960	1.960	1.960	1,000
2023-11-21	2.000	2.020	1.960	2.020	2.020	6,535
2023-11-17	2.000	2.060	2.000	2.060	2.060	1,952
2023-11-16	2.020	2.060	1.900	2.060	2.060	5,272
2023-11-15	1.960	2.020	1.960	2.020	2.020	1,600
2023-11-13	2.000	2.060	2.000	2.060	2.060	425
2023-11-10	2.000	2.000	1.900	2.000	2.000	1,300
2023-11-09	1.930	2.100	1.930	2.080	2.080	11,805
2023-11-08	1.850	1.940	1.830	1.940	1.940	1,725
2023-11-06	1.920	1.920	1.900	1.900	1.900	2,000
2023-11-03	1.900	1.900	1.900	1.900	1.900	6,183
2023-11-02	1.900	1.900	1.830	1.870	1.870	5,358
2023-10-31	1.970	1.970	1.900	1.900	1.900	5,800
2023-10-30	1.900	1.970	1.900	1.970	1.970	3,501
2023-10-27	1.850	1.970	1.850	1.970	1.970	4,790
2023-10-26	1.870	1.870	1.850	1.850	1.850	2,308
2023-10-25	1.830	1.900	1.800	1.900	1.900	5,240
2023-10-24	1.880	2.000	1.800	1.900	1.900	5,141
2023-10-23	2.000	2.020	1.900	2.020	2.020	3,030
2023-10-20	2.020	2.020	2.020	2.020	2.020	3,500
2023-10-18	1.880	2.020	1.780	2.020	2.020	3,553
2023-10-17	2.000	2.100	1.900	2.100	2.100	2,505
2023-10-16	2.000	2.140	2.000	2.120	2.120	14,238
2023-10-13	2.020	2.160	2.000	2.160	2.160	5,198
2023-10-12	2.080	2.120	2.080	2.120	2.120	487
2023-10-11	2.060	2.120	2.060	2.120	2.120	586
2023-10-10	1.960	2.120	1.960	2.120	2.120	11,188
2023-10-09	1.850	2.180	1.850	2.140	2.140	21,913
2023-10-06	1.910	1.940	1.850	1.940	1.940	7,524
2023-10-04	2.020	2.160	2.020	2.020	2.020	6,040
2023-10-02	2.040	2.140	2.040	2.140	2.140	1,380
2023-09-28	2.140	2.140	1.900	2.140	2.140	5,576
2023-09-27	2.140	2.240	1.940	2.220	2.220	13,159
2023-09-26	2.280	2.280	2.120	2.280	2.280	8,940
2023-09-25	2.180	2.300	2.180	2.300	2.300	1,146
2023-09-22	2.100	2.180	2.100	2.180	2.180	1,050

← NewerPage 10 of 17 · 994 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.