Galvo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	2.660	2.700	2.460	2.700	2.700	12,520
2023-06-20	2.400	2.680	2.400	2.440	2.440	14,927
2023-06-19	2.300	2.400	2.280	2.400	2.400	4,605
2023-06-16	2.300	2.540	2.260	2.360	2.360	9,188
2023-06-15	2.380	2.620	2.300	2.580	2.580	3,586
2023-06-14	2.560	2.620	2.340	2.620	2.620	5,143
2023-06-13	2.540	2.640	2.540	2.640	2.640	1,560
2023-06-12	2.620	2.640	2.540	2.640	2.640	2,169
2023-06-09	2.520	2.640	2.520	2.620	2.620	1,200
2023-06-07	2.520	2.640	2.520	2.640	2.640	978
2023-06-06	2.520	2.640	2.520	2.640	2.640	3,100
2023-06-05	2.660	2.660	2.520	2.640	2.640	2,200
2023-06-02	2.520	2.660	2.520	2.660	2.660	4,194
2023-05-31	2.520	2.680	2.520	2.680	2.680	1,152
2023-05-30	2.520	2.680	2.520	2.680	2.680	2,089
2023-05-26	2.580	2.680	2.460	2.680	2.680	6,321
2023-05-25	2.700	2.700	2.560	2.680	2.680	2,492
2023-05-24	2.600	2.780	2.600	2.780	2.780	810
2023-05-23	2.780	2.780	2.780	2.780	2.780	600
2023-05-22	2.680	2.680	2.680	2.680	2.680	2,951
2023-05-19	2.620	2.700	2.560	2.700	2.700	390
2023-05-18	2.680	2.800	2.520	2.720	2.720	4,189
2023-05-17	2.680	2.700	2.660	2.680	2.680	3,234
2023-05-16	2.700	2.700	2.480	2.680	2.680	2,796
2023-05-15	2.880	2.880	2.500	2.740	2.740	14,200
2023-05-12	2.900	3.040	2.700	3.040	3.040	14,602
2023-05-11	2.180	3.120	2.180	2.740	2.740	139,844
2023-05-10	2.140	2.140	2.140	2.140	2.140	1,735
2023-05-09	2.120	2.160	2.120	2.140	2.140	2,662
2023-05-08	2.120	2.120	2.120	2.120	2.120	1,350
2023-05-05	2.160	2.160	2.160	2.160	2.160	18
2023-04-28	2.080	2.120	1.990	2.120	2.120	1,677
2023-04-27	2.160	2.160	2.160	2.160	2.160	2,513
2023-04-26	2.160	2.160	2.000	2.000	2.000	710
2023-04-25	2.040	2.160	1.980	1.980	1.980	7,968
2023-04-24	2.000	2.100	2.000	2.100	2.100	504
2023-04-20	2.000	2.120	1.910	2.120	2.120	11,375
2023-04-19	2.140	2.140	2.040	2.140	2.140	3,307
2023-04-18	2.080	2.180	1.940	2.140	2.140	18,856
2023-04-17	1.910	2.120	1.910	2.080	2.080	28,933
2023-04-14	1.940	1.980	1.850	1.980	1.980	27,624
2023-04-13	1.950	1.960	1.900	1.940	1.940	12,891
2023-04-12	1.970	1.970	1.850	1.940	1.940	14,726
2023-04-11	1.900	1.950	1.800	1.930	1.930	7,647
2023-04-05	1.960	1.960	1.850	1.890	1.890	1,799
2023-04-03	1.820	1.850	1.800	1.850	1.850	861
2023-03-31	1.820	1.960	1.800	1.800	1.800	2,311
2023-03-30	1.950	1.970	1.950	1.950	1.950	1,400
2023-03-29	1.830	1.940	1.830	1.940	1.940	6,701
2023-03-28	1.970	1.970	1.960	1.960	1.960	1,320
2023-03-27	1.910	1.990	1.890	1.950	1.950	14,517
2023-03-24	1.870	1.940	1.870	1.910	1.910	3,106
2023-03-23	1.850	1.880	1.850	1.870	1.870	1,464
2023-03-22	1.880	1.900	1.800	1.830	1.830	32,347
2023-03-21	1.730	1.870	1.700	1.840	1.840	20,759
2023-03-20	1.780	1.850	1.640	1.730	1.730	9,659
2023-03-17	1.730	1.730	1.730	1.730	1.730	2,114
2023-03-16	1.730	1.730	1.730	1.730	1.730	579
2023-03-15	1.700	1.760	1.620	1.760	1.760	3,756
2023-03-14	1.540	1.700	1.540	1.700	1.700	11,131

← NewerPage 12 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.