Galvo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 343 |
| 2025-03-24 | 1.070 | 1.140 | 1.070 | 1.140 | 1.140 | 8,000 |
| 2025-03-19 | 1.000 | 1.110 | 1.000 | 1.030 | 1.030 | 9,344 |
| 2025-03-18 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 1,880 |
| 2025-03-17 | 1.040 | 1.100 | 1.000 | 1.000 | 1.000 | 7,422 |
| 2025-03-14 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 7,081 |
| 2025-03-13 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,021 |
| 2025-03-12 | 1.000 | 1.000 | 0.945 | 0.955 | 0.955 | 20,000 |
| 2025-03-11 | 1.000 | 1.000 | 0.945 | 1.000 | 1.000 | 6,000 |
| 2025-03-07 | 1.010 | 1.080 | 0.980 | 1.080 | 1.080 | 5,701 |
| 2025-03-06 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 562 |
| 2025-03-05 | 1.050 | 1.180 | 1.040 | 1.170 | 1.170 | 5,400 |
| 2025-02-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 590 |
| 2025-02-27 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 750 |
| 2025-02-25 | 1.160 | 1.290 | 1.100 | 1.290 | 1.290 | 6,150 |
| 2025-02-24 | 1.100 | 1.170 | 1.100 | 1.170 | 1.170 | 3,920 |
| 2025-02-20 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 2,310 |
| 2025-02-19 | 0.990 | 1.120 | 0.950 | 1.060 | 1.060 | 76,400 |
| 2025-02-18 | 1.090 | 1.100 | 1.000 | 1.060 | 1.060 | 18,583 |
| 2025-02-17 | 1.160 | 1.160 | 1.090 | 1.090 | 1.090 | 1,214 |
| 2025-02-14 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 2,586 |
| 2025-02-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,500 |
| 2025-02-10 | 1.250 | 1.250 | 1.160 | 1.160 | 1.160 | 3,044 |
| 2025-02-06 | 1.120 | 1.200 | 1.120 | 1.200 | 1.200 | 1,080 |
| 2025-02-05 | 1.190 | 1.200 | 1.080 | 1.080 | 1.080 | 3,800 |
| 2025-02-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 899 |
| 2025-01-30 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 6,212 |
| 2025-01-29 | 1.150 | 1.340 | 1.060 | 1.100 | 1.100 | 14,710 |
| 2025-01-28 | 1.250 | 1.330 | 1.250 | 1.330 | 1.330 | 1,050 |
| 2025-01-27 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 250 |
| 2025-01-24 | 1.210 | 1.340 | 1.150 | 1.340 | 1.340 | 13,450 |
| 2025-01-21 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 2,000 |
| 2025-01-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,300 |
| 2025-01-15 | 1.230 | 1.250 | 1.200 | 1.200 | 1.200 | 2,995 |
| 2024-12-30 | 1.340 | 1.340 | 1.210 | 1.230 | 1.230 | 5,758 |
| 2024-12-27 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 750 |
| 2024-12-23 | 1.190 | 1.190 | 1.100 | 1.100 | 1.100 | 350 |
| 2024-12-18 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 1,402 |
| 2024-12-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 |
| 2024-12-13 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 2,310 |
| 2024-12-10 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 8,726 |
| 2024-12-09 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 500 |
| 2024-12-06 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 2,412 |
| 2024-12-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 500 |
| 2024-12-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 600 |
| 2024-12-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 400 |
| 2024-11-27 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,160 |
| 2024-11-19 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 2,253 |
| 2024-11-18 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 500 |
| 2024-11-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 200 |
| 2024-11-14 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 2,018 |
| 2024-11-12 | 1.190 | 1.260 | 1.180 | 1.260 | 1.260 | 5,430 |
| 2024-11-08 | 1.260 | 1.260 | 1.190 | 1.190 | 1.190 | 1,071 |
| 2024-11-06 | 1.260 | 1.260 | 1.150 | 1.150 | 1.150 | 1,864 |
| 2024-11-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 565 |
| 2024-11-04 | 1.330 | 1.330 | 1.280 | 1.310 | 1.310 | 4,390 |
| 2024-10-31 | 1.280 | 1.320 | 1.280 | 1.280 | 1.280 | 2,450 |
| 2024-10-30 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 2,750 |
| 2024-10-25 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 |
| 2024-10-24 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 1,340 |
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.