Galvo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 132 |
| 2026-10-15 | 3.840 | 3.980 | 3.820 | 3.980 | 3.980 | 552 |
| 2026-10-14 | 3.840 | 4.100 | 3.840 | 4.100 | 4.100 | 7,738 |
| 2026-10-12 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 334 |
| 2026-10-09 | 3.700 | 3.880 | 3.540 | 3.880 | 3.880 | 431 |
| 2026-10-08 | 3.880 | 3.900 | 3.700 | 3.880 | 3.880 | 2,325 |
| 2026-10-07 | 3.800 | 3.880 | 3.640 | 3.740 | 3.740 | 2,491 |
| 2026-10-06 | 3.760 | 3.780 | 3.740 | 3.780 | 3.780 | 1,605 |
| 2026-10-05 | 3.740 | 4.060 | 3.740 | 3.760 | 3.760 | 2,517 |
| 2026-10-02 | 3.700 | 3.800 | 3.600 | 3.800 | 3.800 | 612 |
| 2026-10-01 | 3.700 | 3.740 | 3.600 | 3.740 | 3.740 | 1,765 |
| 2026-09-30 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 2,033 |
| 2026-09-29 | 3.620 | 3.700 | 3.580 | 3.600 | 3.600 | 2,906 |
| 2026-09-28 | 3.700 | 3.740 | 3.600 | 3.700 | 3.700 | 1,975 |
| 2026-09-25 | 3.680 | 3.880 | 3.340 | 3.700 | 3.700 | 6,321 |
| 2026-09-24 | 3.680 | 3.900 | 3.380 | 3.660 | 3.660 | 4,929 |
| 2026-09-23 | 3.820 | 3.960 | 3.640 | 3.940 | 3.940 | 2,159 |
| 2026-09-22 | 3.800 | 3.980 | 3.800 | 3.980 | 3.980 | 1,088 |
| 2026-09-21 | 3.840 | 3.940 | 3.800 | 3.880 | 3.880 | 6,476 |
| 2026-09-18 | 3.900 | 4.000 | 3.840 | 4.000 | 4.000 | 491 |
| 2026-09-17 | 4.040 | 4.040 | 3.820 | 4.020 | 4.020 | 1,162 |
| 2026-09-16 | 4.020 | 4.040 | 4.000 | 4.000 | 4.000 | 1,248 |
| 2026-09-15 | 4.000 | 4.120 | 3.800 | 3.900 | 3.900 | 6,605 |
| 2026-09-14 | 3.820 | 4.020 | 3.820 | 4.020 | 4.020 | 1,098 |
| 2026-09-11 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 2 |
| 2026-09-10 | 4.040 | 4.140 | 3.860 | 4.060 | 4.060 | 7,809 |
| 2026-09-09 | 3.960 | 4.040 | 3.960 | 4.020 | 4.020 | 5,021 |
| 2026-09-08 | 4.040 | 4.040 | 3.840 | 4.000 | 4.000 | 830 |
| 2026-09-07 | 4.080 | 4.080 | 3.960 | 4.060 | 4.060 | 1,991 |
| 2026-09-04 | 3.920 | 4.160 | 3.920 | 4.000 | 4.000 | 5,470 |
| 2026-09-03 | 3.920 | 3.980 | 3.880 | 3.880 | 3.880 | 272 |
| 2026-09-02 | 3.980 | 4.280 | 3.840 | 3.980 | 3.980 | 3,450 |
| 2026-09-01 | 3.880 | 4.120 | 3.860 | 4.120 | 4.120 | 10,266 |
| 2026-08-31 | 4.040 | 4.040 | 3.880 | 3.880 | 3.880 | 822 |
| 2026-08-28 | 4.040 | 4.040 | 3.880 | 3.980 | 3.980 | 5,507 |
| 2026-08-27 | 3.740 | 4.080 | 3.720 | 4.040 | 4.040 | 5,655 |
| 2026-08-26 | 3.540 | 4.040 | 3.540 | 3.740 | 3.740 | 12,221 |
| 2026-08-25 | 3.520 | 3.680 | 3.340 | 3.540 | 3.540 | 1,723 |
| 2026-08-24 | 3.520 | 3.680 | 3.440 | 3.540 | 3.540 | 7,750 |
| 2026-08-21 | 3.280 | 3.520 | 3.220 | 3.500 | 3.500 | 7,023 |
| 2026-08-20 | 3.680 | 3.740 | 3.240 | 3.400 | 3.400 | 17,446 |
| 2026-08-19 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 258 |
| 2026-08-18 | 3.760 | 3.860 | 3.760 | 3.800 | 3.800 | 4,886 |
| 2026-08-17 | 3.840 | 3.900 | 3.600 | 3.760 | 3.760 | 12,270 |
| 2026-08-14 | 3.840 | 3.840 | 3.720 | 3.840 | 3.840 | 1,733 |
| 2026-08-13 | 3.860 | 3.900 | 3.680 | 3.800 | 3.800 | 12,284 |
| 2026-08-12 | 3.760 | 3.900 | 3.700 | 3.860 | 3.860 | 13,538 |
| 2026-08-11 | 3.980 | 4.000 | 3.240 | 3.860 | 3.860 | 69,824 |
| 2026-08-10 | 4.760 | 4.800 | 4.280 | 4.600 | 4.600 | 7,724 |
| 2026-08-07 | 4.800 | 4.840 | 4.440 | 4.620 | 4.620 | 5,398 |
| 2026-08-06 | 4.580 | 4.880 | 4.420 | 4.700 | 4.700 | 7,269 |
| 2026-08-05 | 4.400 | 4.680 | 4.260 | 4.600 | 4.600 | 5,035 |
| 2026-08-04 | 4.400 | 4.580 | 4.260 | 4.400 | 4.400 | 4,345 |
| 2026-08-03 | 4.380 | 4.560 | 4.260 | 4.260 | 4.260 | 5,034 |
| 2026-07-31 | 4.420 | 4.420 | 4.260 | 4.300 | 4.300 | 1,855 |
| 2026-07-30 | 4.380 | 4.500 | 4.200 | 4.420 | 4.420 | 6,177 |
| 2026-07-29 | 4.240 | 4.460 | 4.020 | 4.180 | 4.180 | 5,963 |
| 2026-07-28 | 4.400 | 4.400 | 4.000 | 4.240 | 4.240 | 2,038 |
| 2026-07-27 | 4.280 | 4.280 | 4.020 | 4.040 | 4.040 | 1,388 |
| 2026-07-24 | 4.300 | 4.300 | 4.120 | 4.280 | 4.280 | 4,563 |
Page 1 of 5 · 246 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.