Galvo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.970	1.030	0.970	1.020	1.020	15,647
2022-03-31	0.960	1.030	0.950	0.950	0.950	10,877
2022-03-30	0.960	0.960	0.960	0.960	0.960	63
2022-03-29	0.910	0.960	0.910	0.960	0.960	1,451
2022-03-28	0.902	0.902	0.890	0.890	0.890	2,324
2022-03-24	0.966	0.970	0.950	0.950	0.950	4,464
2022-03-23	0.900	0.950	0.900	0.950	0.950	4,727
2022-03-22	0.900	0.900	0.900	0.900	0.900	700
2022-03-21	0.910	0.910	0.910	0.910	0.910	1,124
2022-03-18	0.900	0.900	0.870	0.870	0.870	2,040
2022-03-16	0.910	0.910	0.910	0.910	0.910	1,124
2022-03-14	0.846	0.846	0.846	0.846	0.846	7,000
2022-03-07	0.862	0.862	0.840	0.840	0.840	10,196
2022-03-04	0.890	0.890	0.890	0.890	0.890	1,124
2022-03-03	0.800	0.910	0.800	0.910	0.910	8,689
2022-03-02	0.920	0.920	0.880	0.880	0.880	4,764
2022-02-28	0.906	0.906	0.900	0.900	0.900	1,600
2022-02-25	0.906	0.910	0.906	0.906	0.906	2,161
2022-02-24	0.870	0.870	0.820	0.820	0.820	12,894
2022-02-23	0.910	0.910	0.870	0.870	0.870	6,112
2022-02-22	0.920	0.960	0.870	0.870	0.870	8,093
2022-02-21	0.920	0.920	0.880	0.920	0.920	11,929
2022-02-18	0.958	0.958	0.958	0.958	0.958	500
2022-02-17	0.920	0.984	0.900	0.984	0.984	8,109
2022-02-16	0.910	0.968	0.910	0.920	0.920	9,765
2022-02-15	0.910	0.922	0.910	0.920	0.920	18,168
2022-02-14	0.970	1.005	0.870	1.000	1.000	11,226
2022-02-11	0.930	0.970	0.890	0.970	0.970	11,178
2022-02-10	0.910	0.960	0.900	0.960	0.960	1,555
2022-02-09	0.958	0.960	0.900	0.900	0.900	7,051
2022-02-08	0.906	0.910	0.890	0.890	0.890	10,124
2022-02-07	0.968	0.968	0.900	0.900	0.900	7,854
2022-02-04	0.992	0.992	0.900	0.920	0.920	51,700
2022-02-03	1.040	1.040	0.990	0.990	0.990	20,941
2022-02-02	1.140	1.140	1.045	1.050	1.050	6,750
2022-02-01	1.140	1.140	1.140	1.140	1.140	100
2022-01-31	1.020	1.125	1.020	1.025	1.025	4,450
2022-01-26	1.100	1.130	1.015	1.015	1.015	15,035
2022-01-25	0.970	1.110	0.970	1.110	1.110	2,758
2022-01-24	1.010	1.010	0.950	0.984	0.984	8,140
2022-01-21	1.010	1.130	1.010	1.130	1.130	1,971
2022-01-20	1.010	1.010	1.010	1.010	1.010	43
2022-01-19	1.045	1.135	1.045	1.135	1.135	2,700
2022-01-17	1.045	1.155	1.045	1.155	1.155	3,793
2022-01-14	1.095	1.095	1.035	1.040	1.040	133
2022-01-13	1.095	1.095	1.095	1.095	1.095	7,800
2022-01-12	1.095	1.095	1.030	1.095	1.095	6,811
2022-01-11	1.085	1.095	1.080	1.095	1.095	6,585
2022-01-10	1.080	1.080	1.080	1.080	1.080	1,730
2022-01-05	1.075	1.075	1.075	1.075	1.075	4,910
2022-01-04	1.030	1.080	1.010	1.050	1.050	5,079
2022-01-03	0.950	1.085	0.950	1.085	1.085	10,393
2021-12-30	0.968	1.020	0.968	1.020	1.020	1,464
2021-12-29	0.950	0.968	0.950	0.968	0.968	953
2021-12-28	0.902	0.902	0.902	0.902	0.902	3,090
2021-12-27	0.910	0.910	0.892	0.900	0.900	12,421
2021-12-23	0.952	0.952	0.892	0.910	0.910	9,022
2021-12-22	1.020	1.020	0.952	1.005	1.005	6,215
2021-12-21	0.966	1.025	0.966	0.966	0.966	3,318
2021-12-20	1.050	1.050	0.950	1.040	1.040	12,274

← NewerPage 16 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.