Galvo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.080	2.200	2.040	2.180	2.180	11,607
2023-09-20	2.020	2.420	1.950	2.320	2.320	17,030
2023-09-19	2.020	2.020	1.880	2.000	2.000	14,321
2023-09-15	2.140	2.140	1.880	2.100	2.100	2,768
2023-09-14	2.120	2.200	2.000	2.200	2.200	15,677
2023-09-13	2.020	2.320	2.020	2.140	2.140	6,913
2023-09-12	1.950	2.160	1.940	2.160	2.160	26,413
2023-09-11	1.950	1.950	1.950	1.950	1.950	812
2023-09-08	1.800	1.970	1.730	1.970	1.970	23,478
2023-09-07	1.860	1.900	1.850	1.900	1.900	2,091
2023-09-06	1.920	1.920	1.920	1.920	1.920	1,169
2023-09-05	1.780	1.900	1.760	1.900	1.900	10,031
2023-09-04	1.750	1.930	1.710	1.930	1.930	12,816
2023-08-31	1.790	1.830	1.700	1.830	1.830	11,172
2023-08-30	1.800	1.870	1.750	1.870	1.870	16,387
2023-08-28	1.930	1.930	1.920	1.920	1.920	1,714
2023-08-25	1.800	1.900	1.740	1.900	1.900	10,086
2023-08-24	1.820	1.870	1.770	1.870	1.870	7,079
2023-08-23	2.000	2.100	1.820	1.970	1.970	10,275
2023-08-22	1.870	2.180	1.820	2.100	2.100	13,603
2023-08-21	1.850	1.920	1.770	1.770	1.770	4,291
2023-08-18	1.900	1.900	1.770	1.900	1.900	6,347
2023-08-17	1.870	1.970	1.850	1.920	1.920	2,070
2023-08-16	1.900	2.060	1.810	1.870	1.870	21,013
2023-08-14	1.920	1.920	1.820	1.900	1.900	6,515
2023-08-11	2.000	2.000	1.700	1.920	1.920	24,009
2023-08-10	2.300	2.300	2.000	2.000	2.000	14,504
2023-08-09	2.180	2.320	2.180	2.300	2.300	5,236
2023-08-07	2.160	2.180	2.100	2.180	2.180	2,580
2023-08-04	2.180	2.200	2.180	2.180	2.180	1,208
2023-08-03	2.240	2.240	1.960	2.200	2.200	8,689
2023-08-02	2.300	2.420	2.020	2.240	2.240	16,724
2023-08-01	2.300	2.300	2.140	2.280	2.280	7,774
2023-07-31	2.360	2.380	2.360	2.380	2.380	460
2023-07-28	2.300	2.340	2.200	2.340	2.340	6,718
2023-07-27	2.280	2.340	2.260	2.340	2.340	649
2023-07-26	2.280	2.340	2.280	2.340	2.340	2,372
2023-07-24	2.400	2.420	2.400	2.420	2.420	1,564
2023-07-21	2.360	2.400	2.280	2.400	2.400	2,456
2023-07-20	2.300	2.540	2.260	2.360	2.360	13,536
2023-07-19	2.400	2.400	2.200	2.280	2.280	4,546
2023-07-18	2.360	2.480	2.340	2.340	2.340	4,734
2023-07-17	2.480	2.500	2.380	2.500	2.500	2,160
2023-07-14	2.480	2.540	2.420	2.520	2.520	6,605
2023-07-13	2.440	2.540	2.400	2.540	2.540	1,451
2023-07-12	2.520	2.520	2.400	2.500	2.500	3,491
2023-07-11	2.560	2.560	2.480	2.560	2.560	3,663
2023-07-10	2.600	2.660	2.600	2.660	2.660	620
2023-07-07	2.380	2.580	2.380	2.580	2.580	6,106
2023-07-06	2.480	2.480	2.420	2.420	2.420	600
2023-07-05	2.300	2.480	2.300	2.480	2.480	4,296
2023-07-04	2.300	2.440	2.280	2.420	2.420	3,102
2023-07-03	2.340	2.340	2.340	2.340	2.340	994
2023-06-30	2.340	2.460	2.340	2.460	2.460	1,001
2023-06-29	2.340	2.480	2.340	2.480	2.480	381
2023-06-28	2.540	2.580	2.320	2.500	2.500	13,999
2023-06-27	2.400	2.600	2.320	2.600	2.600	3,312
2023-06-26	2.500	2.500	2.400	2.400	2.400	342
2023-06-23	2.420	2.500	2.420	2.500	2.500	1,519
2023-06-22	2.680	2.680	2.420	2.520	2.520	2,686

← NewerPage 11 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.