Galvo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 3,151 |
| 2023-03-10 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 251 |
| 2023-03-06 | 1.580 | 1.580 | 1.500 | 1.580 | 1.580 | 1,444 |
| 2023-02-28 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 5,404 |
| 2023-02-24 | 1.500 | 1.590 | 1.470 | 1.590 | 1.590 | 2,231 |
| 2023-02-23 | 1.510 | 1.590 | 1.500 | 1.590 | 1.590 | 2,755 |
| 2023-02-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 785 |
| 2023-02-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 100 |
| 2023-02-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,402 |
| 2023-02-15 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 1,169 |
| 2023-02-14 | 1.640 | 1.760 | 1.640 | 1.760 | 1.760 | 401 |
| 2023-02-13 | 1.400 | 1.640 | 1.400 | 1.640 | 1.640 | 14,904 |
| 2023-02-10 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 1,319 |
| 2023-02-08 | 1.410 | 1.410 | 1.360 | 1.410 | 1.410 | 3,002 |
| 2023-02-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,632 |
| 2023-02-06 | 1.390 | 1.420 | 1.370 | 1.420 | 1.420 | 1,001 |
| 2023-02-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 748 |
| 2023-02-02 | 1.400 | 1.420 | 1.360 | 1.400 | 1.400 | 4,533 |
| 2023-02-01 | 1.350 | 1.420 | 1.350 | 1.420 | 1.420 | 10,178 |
| 2023-01-27 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 700 |
| 2023-01-26 | 1.390 | 1.500 | 1.380 | 1.480 | 1.480 | 2,470 |
| 2023-01-25 | 1.430 | 1.580 | 1.430 | 1.540 | 1.540 | 8,874 |
| 2023-01-24 | 1.410 | 1.690 | 1.250 | 1.420 | 1.420 | 41,080 |
| 2023-01-23 | 1.400 | 1.430 | 1.300 | 1.430 | 1.430 | 17,084 |
| 2023-01-20 | 1.390 | 1.400 | 1.340 | 1.400 | 1.400 | 4,409 |
| 2023-01-19 | 1.360 | 1.420 | 1.360 | 1.420 | 1.420 | 1,951 |
| 2023-01-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 690 |
| 2023-01-16 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 4,661 |
| 2023-01-13 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 16,410 |
| 2023-01-12 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 190 |
| 2023-01-11 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 101 |
| 2023-01-09 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 885 |
| 2023-01-05 | 1.330 | 1.340 | 1.330 | 1.330 | 1.330 | 1,970 |
| 2023-01-04 | 1.350 | 1.350 | 1.300 | 1.330 | 1.330 | 4,313 |
| 2023-01-03 | 1.380 | 1.390 | 1.330 | 1.350 | 1.350 | 4,044 |
| 2023-01-02 | 1.350 | 1.380 | 1.330 | 1.380 | 1.380 | 4,496 |
| 2022-12-28 | 1.380 | 1.470 | 1.330 | 1.470 | 1.470 | 3,746 |
| 2022-12-21 | 1.400 | 1.490 | 1.400 | 1.490 | 1.490 | 1,001 |
| 2022-12-20 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 1,186 |
| 2022-12-19 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 2,055 |
| 2022-12-16 | 1.400 | 1.490 | 1.400 | 1.490 | 1.490 | 801 |
| 2022-12-15 | 1.410 | 1.490 | 1.400 | 1.490 | 1.490 | 5,310 |
| 2022-12-14 | 1.460 | 1.520 | 1.450 | 1.520 | 1.520 | 2,501 |
| 2022-12-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,346 |
| 2022-12-06 | 1.450 | 1.530 | 1.440 | 1.530 | 1.530 | 4,445 |
| 2022-12-02 | 1.490 | 1.550 | 1.490 | 1.550 | 1.550 | 235 |
| 2022-12-01 | 1.400 | 1.490 | 1.400 | 1.490 | 1.490 | 951 |
| 2022-11-30 | 1.490 | 1.520 | 1.490 | 1.490 | 1.490 | 601 |
| 2022-11-29 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 672 |
| 2022-11-24 | 1.410 | 1.510 | 1.410 | 1.510 | 1.510 | 617 |
| 2022-11-23 | 1.590 | 1.590 | 1.410 | 1.520 | 1.520 | 7,190 |
| 2022-11-22 | 1.510 | 1.590 | 1.420 | 1.590 | 1.590 | 4,788 |
| 2022-11-21 | 1.450 | 1.530 | 1.420 | 1.530 | 1.530 | 6,439 |
| 2022-11-18 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 35 |
| 2022-11-16 | 1.460 | 1.600 | 1.450 | 1.600 | 1.600 | 2,404 |
| 2022-11-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 300 |
| 2022-11-14 | 1.390 | 1.600 | 1.390 | 1.600 | 1.600 | 5,732 |
| 2022-11-10 | 1.580 | 1.600 | 1.270 | 1.600 | 1.600 | 17,475 |
| 2022-11-09 | 1.640 | 1.680 | 1.600 | 1.600 | 1.600 | 8,719 |
| 2022-11-08 | 1.460 | 1.670 | 1.460 | 1.640 | 1.640 | 17,543 |
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.