Galvo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 58 |
| 2024-10-22 | 1.320 | 1.360 | 1.260 | 1.260 | 1.260 | 2,642 |
| 2024-10-21 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 800 |
| 2024-10-16 | 1.260 | 1.390 | 1.260 | 1.390 | 1.390 | 751 |
| 2024-10-15 | 1.480 | 1.480 | 1.210 | 1.250 | 1.250 | 68,400 |
| 2024-10-14 | 1.480 | 1.600 | 1.320 | 1.580 | 1.580 | 5,290 |
| 2024-10-11 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 1,122 |
| 2024-10-08 | 1.720 | 1.760 | 1.400 | 1.690 | 1.690 | 9,988 |
| 2024-10-07 | 1.690 | 1.750 | 1.610 | 1.720 | 1.720 | 2,428 |
| 2024-10-04 | 1.610 | 1.690 | 1.610 | 1.690 | 1.690 | 250 |
| 2024-10-03 | 1.610 | 1.700 | 1.610 | 1.690 | 1.690 | 1,301 |
| 2024-10-01 | 1.610 | 1.750 | 1.610 | 1.700 | 1.700 | 4,842 |
| 2024-09-30 | 1.610 | 1.670 | 1.610 | 1.670 | 1.670 | 160 |
| 2024-09-27 | 1.480 | 1.670 | 1.410 | 1.670 | 1.670 | 4,437 |
| 2024-09-26 | 1.610 | 1.680 | 1.580 | 1.680 | 1.680 | 1,374 |
| 2024-09-19 | 1.610 | 1.780 | 1.600 | 1.760 | 1.760 | 8,160 |
| 2024-09-16 | 1.640 | 1.640 | 1.620 | 1.630 | 1.630 | 500 |
| 2024-09-06 | 1.560 | 1.640 | 1.560 | 1.640 | 1.640 | 1,250 |
| 2024-09-05 | 1.620 | 1.640 | 1.550 | 1.640 | 1.640 | 8,150 |
| 2024-09-04 | 1.510 | 1.650 | 1.510 | 1.650 | 1.650 | 8,000 |
| 2024-09-03 | 1.460 | 1.540 | 1.330 | 1.540 | 1.540 | 39,973 |
| 2024-08-29 | 1.540 | 1.540 | 1.460 | 1.460 | 1.460 | 2,074 |
| 2024-08-28 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 3,100 |
| 2024-08-27 | 1.510 | 1.640 | 1.360 | 1.420 | 1.420 | 27,346 |
| 2024-08-26 | 1.670 | 1.800 | 1.510 | 1.660 | 1.660 | 13,150 |
| 2024-08-23 | 1.800 | 1.820 | 1.500 | 1.800 | 1.800 | 10,576 |
| 2024-08-22 | 1.820 | 1.920 | 1.670 | 1.860 | 1.860 | 6,141 |
| 2024-08-21 | 1.670 | 1.920 | 1.670 | 1.910 | 1.910 | 24,894 |
| 2024-08-20 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 1,800 |
| 2024-08-16 | 1.670 | 1.810 | 1.340 | 1.810 | 1.810 | 1,975 |
| 2024-08-13 | 1.920 | 1.920 | 1.800 | 1.920 | 1.920 | 851 |
| 2024-08-12 | 1.800 | 1.950 | 1.650 | 1.950 | 1.950 | 15,704 |
| 2024-08-09 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,267 |
| 2024-08-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 556 |
| 2024-08-02 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 1,556 |
| 2024-07-31 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 2,256 |
| 2024-07-30 | 1.760 | 1.890 | 1.760 | 1.890 | 1.890 | 1,020 |
| 2024-07-26 | 1.860 | 1.920 | 1.800 | 1.890 | 1.890 | 7,056 |
| 2024-07-25 | 1.850 | 1.880 | 1.850 | 1.870 | 1.870 | 5,641 |
| 2024-07-24 | 1.940 | 1.940 | 1.850 | 1.850 | 1.850 | 4,556 |
| 2024-07-22 | 1.850 | 1.980 | 1.850 | 1.980 | 1.980 | 2,551 |
| 2024-07-19 | 1.880 | 1.960 | 1.810 | 1.960 | 1.960 | 2,012 |
| 2024-07-18 | 1.880 | 1.880 | 1.810 | 1.880 | 1.880 | 2,610 |
| 2024-07-17 | 1.810 | 1.880 | 1.810 | 1.880 | 1.880 | 1,653 |
| 2024-07-16 | 1.960 | 1.960 | 1.810 | 1.880 | 1.880 | 4,811 |
| 2024-07-15 | 1.920 | 1.990 | 1.880 | 1.990 | 1.990 | 18,800 |
| 2024-07-12 | 1.890 | 2.060 | 1.820 | 1.840 | 1.840 | 9,775 |
| 2024-07-11 | 1.700 | 1.890 | 1.610 | 1.890 | 1.890 | 16,877 |
| 2024-07-10 | 1.890 | 1.900 | 1.700 | 1.870 | 1.870 | 11,816 |
| 2024-07-09 | 1.830 | 1.950 | 1.610 | 1.900 | 1.900 | 25,017 |
| 2024-07-08 | 1.650 | 1.870 | 1.600 | 1.830 | 1.830 | 22,671 |
| 2024-07-05 | 1.620 | 1.650 | 1.600 | 1.650 | 1.650 | 2,275 |
| 2024-07-04 | 1.640 | 1.650 | 1.600 | 1.600 | 1.600 | 2,010 |
| 2024-07-03 | 1.600 | 1.660 | 1.600 | 1.640 | 1.640 | 8,375 |
| 2024-07-02 | 1.540 | 1.650 | 1.500 | 1.600 | 1.600 | 20,867 |
| 2024-07-01 | 1.480 | 1.650 | 1.480 | 1.640 | 1.640 | 8,750 |
| 2024-06-28 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 2,033 |
| 2024-06-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 |
| 2024-06-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 667 |
| 2024-06-17 | 1.500 | 1.520 | 1.420 | 1.510 | 1.510 | 5,094 |
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.