Galvo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 75 |
| 2022-07-21 | 1.410 | 1.430 | 1.300 | 1.430 | 1.430 | 2,887 |
| 2022-07-20 | 1.440 | 1.440 | 1.290 | 1.420 | 1.420 | 10,440 |
| 2022-07-19 | 1.450 | 1.450 | 1.280 | 1.390 | 1.390 | 12,485 |
| 2022-07-18 | 1.160 | 1.460 | 1.160 | 1.440 | 1.440 | 50,907 |
| 2022-07-15 | 1.150 | 1.240 | 1.130 | 1.160 | 1.160 | 12,469 |
| 2022-07-14 | 1.130 | 1.150 | 1.090 | 1.150 | 1.150 | 3,086 |
| 2022-07-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 800 |
| 2022-07-12 | 1.150 | 1.190 | 1.100 | 1.150 | 1.150 | 4,030 |
| 2022-07-11 | 1.130 | 1.190 | 1.130 | 1.150 | 1.150 | 3,351 |
| 2022-07-08 | 1.140 | 1.220 | 1.130 | 1.220 | 1.220 | 4,470 |
| 2022-07-07 | 1.170 | 1.240 | 1.170 | 1.240 | 1.240 | 1,101 |
| 2022-07-06 | 1.240 | 1.240 | 1.150 | 1.240 | 1.240 | 3,408 |
| 2022-07-05 | 1.200 | 1.350 | 1.150 | 1.260 | 1.260 | 20,851 |
| 2022-07-04 | 1.190 | 1.280 | 1.160 | 1.270 | 1.270 | 21,787 |
| 2022-07-01 | 1.150 | 1.300 | 1.150 | 1.190 | 1.190 | 6,471 |
| 2022-06-30 | 1.270 | 1.270 | 1.150 | 1.260 | 1.260 | 6,024 |
| 2022-06-29 | 1.140 | 1.350 | 1.020 | 1.290 | 1.290 | 8,092 |
| 2022-06-28 | 1.120 | 1.130 | 1.050 | 1.100 | 1.100 | 14,558 |
| 2022-06-27 | 1.150 | 1.150 | 1.000 | 1.140 | 1.140 | 2,470 |
| 2022-06-24 | 1.000 | 1.400 | 1.000 | 1.200 | 1.200 | 33,206 |
| 2022-06-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 3,096 |
| 2022-06-22 | 0.960 | 0.990 | 0.940 | 0.990 | 0.990 | 4,358 |
| 2022-06-21 | 0.895 | 0.960 | 0.895 | 0.960 | 0.960 | 2,407 |
| 2022-06-20 | 0.940 | 0.940 | 0.880 | 0.880 | 0.880 | 12 |
| 2022-06-17 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 189 |
| 2022-06-15 | 0.880 | 0.955 | 0.865 | 0.955 | 0.955 | 3,950 |
| 2022-06-14 | 0.900 | 0.955 | 0.880 | 0.880 | 0.880 | 1,206 |
| 2022-06-13 | 0.880 | 0.955 | 0.880 | 0.880 | 0.880 | 11 |
| 2022-06-10 | 0.865 | 0.955 | 0.865 | 0.865 | 0.865 | 312 |
| 2022-06-09 | 0.955 | 0.955 | 0.865 | 0.865 | 0.865 | 61 |
| 2022-06-08 | 0.870 | 0.960 | 0.870 | 0.960 | 0.960 | 2,239 |
| 2022-06-07 | 0.880 | 0.900 | 0.845 | 0.845 | 0.845 | 3,528 |
| 2022-06-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 145 |
| 2022-06-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 12 |
| 2022-06-02 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 843 |
| 2022-06-01 | 0.880 | 0.910 | 0.880 | 0.900 | 0.900 | 1,914 |
| 2022-05-31 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 17 |
| 2022-05-30 | 0.950 | 0.950 | 0.880 | 0.880 | 0.880 | 1,473 |
| 2022-05-27 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 100 |
| 2022-05-26 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,000 |
| 2022-05-24 | 0.920 | 0.920 | 0.870 | 0.880 | 0.880 | 4,597 |
| 2022-05-12 | 0.920 | 0.995 | 0.920 | 0.995 | 0.995 | 4,853 |
| 2022-05-11 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 1,100 |
| 2022-05-10 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 1,080 |
| 2022-05-06 | 0.925 | 0.925 | 0.920 | 0.920 | 0.920 | 2,212 |
| 2022-05-05 | 0.995 | 0.995 | 0.925 | 0.925 | 0.925 | 63 |
| 2022-05-04 | 0.950 | 0.950 | 0.905 | 0.905 | 0.905 | 6,008 |
| 2022-04-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 5 |
| 2022-04-22 | 0.950 | 1.040 | 0.950 | 0.950 | 0.950 | 1,192 |
| 2022-04-21 | 1.050 | 1.050 | 0.940 | 0.950 | 0.950 | 2,864 |
| 2022-04-20 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 900 |
| 2022-04-14 | 0.945 | 1.100 | 0.945 | 0.950 | 0.950 | 24,261 |
| 2022-04-13 | 0.930 | 0.930 | 0.920 | 0.920 | 0.920 | 1,500 |
| 2022-04-11 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 850 |
| 2022-04-08 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,980 |
| 2022-04-07 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 10,814 |
| 2022-04-06 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,053 |
| 2022-04-05 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 271 |
| 2022-04-04 | 1.025 | 1.025 | 0.950 | 1.025 | 1.025 | 2,605 |
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.