Gobarto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 200 |
| 2023-02-01 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 404 |
| 2023-01-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,452 |
| 2023-01-30 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 406 |
| 2023-01-27 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 1,109 |
| 2023-01-26 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 541 |
| 2023-01-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 210 |
| 2023-01-24 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 250 |
| 2023-01-23 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 485 |
| 2023-01-20 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 168 |
| 2023-01-19 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 745 |
| 2023-01-18 | 8.000 | 8.000 | 7.550 | 7.550 | 7.550 | 830 |
| 2023-01-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,690 |
| 2023-01-16 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 1,232 |
| 2023-01-13 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 300 |
| 2023-01-12 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 217 |
| 2023-01-11 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 5,037 |
| 2023-01-10 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 67 |
| 2023-01-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 530 |
| 2023-01-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 118 |
| 2023-01-03 | 7.450 | 7.650 | 7.450 | 7.650 | 7.650 | 623 |
| 2023-01-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 350 |
| 2022-12-30 | 7.300 | 7.600 | 7.300 | 7.550 | 7.550 | 535 |
| 2022-12-29 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 2,914 |
| 2022-12-28 | 7.300 | 7.500 | 7.300 | 7.500 | 7.500 | 4,726 |
| 2022-12-27 | 7.300 | 7.500 | 7.300 | 7.500 | 7.500 | 120 |
| 2022-12-23 | 7.300 | 7.650 | 7.300 | 7.650 | 7.650 | 112 |
| 2022-12-22 | 7.400 | 7.650 | 7.300 | 7.650 | 7.650 | 1,529 |
| 2022-12-21 | 7.350 | 7.650 | 7.350 | 7.650 | 7.650 | 903 |
| 2022-12-20 | 7.350 | 7.700 | 7.350 | 7.500 | 7.500 | 3,047 |
| 2022-12-19 | 7.250 | 7.700 | 7.250 | 7.700 | 7.700 | 788 |
| 2022-12-16 | 7.300 | 7.700 | 7.250 | 7.700 | 7.700 | 123 |
| 2022-12-15 | 7.250 | 7.700 | 7.250 | 7.600 | 7.600 | 764 |
| 2022-12-14 | 7.500 | 7.700 | 7.200 | 7.550 | 7.550 | 2,351 |
| 2022-12-13 | 7.500 | 7.700 | 7.450 | 7.700 | 7.700 | 2,583 |
| 2022-12-09 | 7.500 | 7.650 | 7.500 | 7.650 | 7.650 | 355 |
| 2022-12-08 | 7.500 | 7.650 | 7.500 | 7.650 | 7.650 | 106 |
| 2022-12-07 | 7.700 | 7.700 | 7.500 | 7.600 | 7.600 | 16 |
| 2022-12-06 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 860 |
| 2022-12-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 176 |
| 2022-12-02 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 1,031 |
| 2022-12-01 | 7.450 | 7.700 | 7.450 | 7.700 | 7.700 | 2,687 |
| 2022-11-30 | 7.750 | 7.750 | 7.700 | 7.750 | 7.750 | 185 |
| 2022-11-29 | 7.700 | 7.850 | 7.500 | 7.700 | 7.700 | 2,067 |
| 2022-11-28 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 100 |
| 2022-11-25 | 7.350 | 7.950 | 7.350 | 7.950 | 7.950 | 9,708 |
| 2022-11-24 | 7.500 | 7.700 | 7.250 | 7.700 | 7.700 | 410 |
| 2022-11-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 11 |
| 2022-11-22 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 82 |
| 2022-11-21 | 7.700 | 7.700 | 7.500 | 7.600 | 7.600 | 510 |
| 2022-11-18 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 150 |
| 2022-11-17 | 7.450 | 7.700 | 7.450 | 7.700 | 7.700 | 7,490 |
| 2022-11-16 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 2,010 |
| 2022-11-15 | 7.250 | 7.500 | 7.250 | 7.500 | 7.500 | 10 |
| 2022-11-10 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 10 |
| 2022-11-09 | 7.100 | 7.400 | 7.100 | 7.400 | 7.400 | 1,146 |
| 2022-11-07 | 7.550 | 7.550 | 7.300 | 7.300 | 7.300 | 220 |
| 2022-11-03 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 180 |
| 2022-10-28 | 7.100 | 7.550 | 7.100 | 7.550 | 7.550 | 1,095 |
| 2022-10-27 | 7.550 | 7.550 | 7.150 | 7.550 | 7.550 | 660 |
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.