Galvo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 1.500 | 1.520 | 1.420 | 1.510 | 1.510 | 5,094 |
| 2024-06-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 86 |
| 2024-06-07 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 1,036 |
| 2024-05-29 | 1.620 | 1.620 | 1.530 | 1.530 | 1.530 | 1,310 |
| 2024-05-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 500 |
| 2024-05-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 110 |
| 2024-05-22 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,334 |
| 2024-05-21 | 1.540 | 1.590 | 1.520 | 1.590 | 1.590 | 22,808 |
| 2024-05-20 | 1.670 | 1.680 | 1.540 | 1.640 | 1.640 | 10,524 |
| 2024-05-10 | 1.670 | 1.810 | 1.580 | 1.810 | 1.810 | 9,018 |
| 2024-05-07 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 1,013 |
| 2024-05-06 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 8 |
| 2024-04-26 | 1.670 | 1.730 | 1.670 | 1.730 | 1.730 | 201 |
| 2024-04-25 | 1.670 | 1.760 | 1.670 | 1.730 | 1.730 | 3,399 |
| 2024-04-23 | 1.670 | 1.760 | 1.670 | 1.760 | 1.760 | 2,150 |
| 2024-04-22 | 1.700 | 1.820 | 1.700 | 1.820 | 1.820 | 1,586 |
| 2024-04-09 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 50 |
| 2024-04-08 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 610 |
| 2024-04-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,296 |
| 2024-04-04 | 1.780 | 1.810 | 1.780 | 1.810 | 1.810 | 1,141 |
| 2024-04-02 | 1.670 | 1.720 | 1.600 | 1.720 | 1.720 | 6,842 |
| 2024-03-28 | 1.520 | 1.790 | 1.520 | 1.790 | 1.790 | 1,321 |
| 2024-03-27 | 1.720 | 1.770 | 1.500 | 1.770 | 1.770 | 4,573 |
| 2024-03-26 | 1.740 | 1.780 | 1.700 | 1.780 | 1.780 | 2,421 |
| 2024-03-22 | 1.690 | 1.800 | 1.690 | 1.800 | 1.800 | 1,886 |
| 2024-03-21 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 17,115 |
| 2024-03-20 | 1.740 | 1.820 | 1.700 | 1.820 | 1.820 | 1,641 |
| 2024-03-18 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 545 |
| 2024-03-15 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 264 |
| 2024-03-14 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 135 |
| 2024-03-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,453 |
| 2024-03-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 650 |
| 2024-03-11 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 720 |
| 2024-03-08 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 1,079 |
| 2024-03-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,106 |
| 2024-03-06 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 640 |
| 2024-03-04 | 1.790 | 1.880 | 1.790 | 1.800 | 1.800 | 3,256 |
| 2024-03-01 | 1.710 | 1.810 | 1.700 | 1.810 | 1.810 | 2,799 |
| 2024-02-28 | 1.810 | 1.810 | 1.700 | 1.810 | 1.810 | 7,281 |
| 2024-02-27 | 1.770 | 1.900 | 1.770 | 1.900 | 1.900 | 34,212 |
| 2024-02-23 | 2.040 | 2.040 | 1.680 | 2.000 | 2.000 | 2,688 |
| 2024-02-22 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,489 |
| 2024-02-20 | 1.930 | 2.040 | 1.930 | 2.020 | 2.020 | 3,025 |
| 2024-02-14 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 151 |
| 2024-02-13 | 1.940 | 1.940 | 1.880 | 1.940 | 1.940 | 2,463 |
| 2024-02-12 | 1.920 | 1.940 | 1.880 | 1.940 | 1.940 | 3,374 |
| 2024-02-09 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 3 |
| 2024-02-08 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 490 |
| 2024-02-07 | 2.040 | 2.060 | 1.990 | 2.060 | 2.060 | 3,503 |
| 2024-02-06 | 2.120 | 2.120 | 2.040 | 2.120 | 2.120 | 2,193 |
| 2024-02-05 | 2.100 | 2.180 | 2.100 | 2.160 | 2.160 | 17,893 |
| 2024-02-02 | 2.000 | 2.280 | 2.000 | 2.260 | 2.260 | 3,433 |
| 2024-02-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,622 |
| 2024-01-31 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 660 |
| 2024-01-30 | 1.920 | 1.980 | 1.920 | 1.980 | 1.980 | 3,410 |
| 2024-01-24 | 1.930 | 2.000 | 1.820 | 2.000 | 2.000 | 4,081 |
| 2024-01-22 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 4,500 |
| 2024-01-19 | 2.040 | 2.040 | 1.960 | 2.000 | 2.000 | 4,938 |
| 2024-01-18 | 2.040 | 2.180 | 2.040 | 2.180 | 2.180 | 1,994 |
| 2024-01-17 | 2.180 | 2.180 | 2.160 | 2.160 | 2.160 | 1,063 |
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.