Gobarto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 7.150 | 7.200 | 7.150 | 7.150 | 7.150 | 928 |
| 2022-07-20 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 365 |
| 2022-07-19 | 7.100 | 7.250 | 7.100 | 7.250 | 7.250 | 7,595 |
| 2022-07-18 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 120 |
| 2022-07-15 | 7.100 | 7.200 | 7.100 | 7.150 | 7.150 | 827 |
| 2022-07-14 | 7.100 | 7.200 | 7.100 | 7.100 | 7.100 | 4,103 |
| 2022-07-13 | 7.100 | 7.200 | 7.100 | 7.150 | 7.150 | 985 |
| 2022-07-12 | 7.150 | 7.200 | 7.100 | 7.200 | 7.200 | 1,265 |
| 2022-07-11 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 520 |
| 2022-07-08 | 7.200 | 7.200 | 7.150 | 7.200 | 7.200 | 740 |
| 2022-07-07 | 7.200 | 7.200 | 7.150 | 7.200 | 7.200 | 8,948 |
| 2022-07-06 | 7.200 | 7.200 | 7.150 | 7.200 | 7.200 | 12,003 |
| 2022-07-05 | 7.100 | 7.250 | 7.100 | 7.200 | 7.200 | 21,910 |
| 2022-07-04 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 571 |
| 2022-07-01 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 217 |
| 2022-06-30 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 18,822 |
| 2022-06-29 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 13,301 |
| 2022-06-28 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 1,050 |
| 2022-06-27 | 7.000 | 7.100 | 7.000 | 7.050 | 7.050 | 950 |
| 2022-06-24 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 379 |
| 2022-06-23 | 7.000 | 7.150 | 7.000 | 7.100 | 7.100 | 12,449 |
| 2022-06-22 | 7.100 | 7.150 | 7.000 | 7.150 | 7.150 | 1,855 |
| 2022-06-21 | 7.150 | 7.150 | 7.050 | 7.100 | 7.100 | 1,435 |
| 2022-06-20 | 7.100 | 7.150 | 7.000 | 7.150 | 7.150 | 1,550 |
| 2022-06-17 | 6.950 | 7.100 | 6.900 | 7.100 | 7.100 | 10,105 |
| 2022-06-15 | 7.050 | 7.150 | 6.900 | 7.150 | 7.150 | 15,559 |
| 2022-06-14 | 7.050 | 7.150 | 6.900 | 7.150 | 7.150 | 19,030 |
| 2022-06-13 | 7.100 | 7.150 | 7.000 | 7.150 | 7.150 | 58,269 |
| 2022-06-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,440 |
| 2022-06-09 | 7.100 | 7.150 | 7.100 | 7.100 | 7.100 | 9,814 |
| 2022-06-08 | 7.200 | 7.200 | 7.100 | 7.200 | 7.200 | 6,345 |
| 2022-06-07 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 24,885 |
| 2022-06-06 | 7.100 | 7.300 | 7.050 | 7.300 | 7.300 | 129,899 |
| 2022-06-03 | 6.000 | 6.000 | 5.850 | 6.000 | 6.000 | 1,634 |
| 2022-06-02 | 6.000 | 6.300 | 5.900 | 6.100 | 6.100 | 2,661 |
| 2022-06-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 557 |
| 2022-05-31 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 3,102 |
| 2022-05-30 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 596 |
| 2022-05-27 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 579 |
| 2022-05-26 | 6.200 | 6.400 | 5.950 | 6.400 | 6.400 | 4,363 |
| 2022-05-25 | 6.400 | 6.500 | 6.150 | 6.250 | 6.250 | 2,043 |
| 2022-05-24 | 6.150 | 6.400 | 6.150 | 6.400 | 6.400 | 542 |
| 2022-05-23 | 6.350 | 6.650 | 6.100 | 6.250 | 6.250 | 4,583 |
| 2022-05-20 | 6.150 | 6.350 | 6.100 | 6.350 | 6.350 | 3,316 |
| 2022-05-19 | 6.000 | 6.050 | 5.750 | 6.050 | 6.050 | 304 |
| 2022-05-18 | 5.950 | 6.200 | 5.950 | 6.100 | 6.100 | 1,115 |
| 2022-05-17 | 5.850 | 6.200 | 5.800 | 6.100 | 6.100 | 1,337 |
| 2022-05-16 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 1,330 |
| 2022-05-13 | 5.800 | 5.800 | 5.450 | 5.800 | 5.800 | 1,600 |
| 2022-05-12 | 5.550 | 5.950 | 5.450 | 5.800 | 5.800 | 787 |
| 2022-05-11 | 5.400 | 5.900 | 5.400 | 5.900 | 5.900 | 1,381 |
| 2022-05-10 | 5.850 | 5.900 | 5.400 | 5.800 | 5.800 | 2,542 |
| 2022-05-09 | 5.700 | 6.000 | 5.700 | 5.900 | 5.900 | 605 |
| 2022-05-06 | 6.300 | 6.350 | 6.000 | 6.200 | 6.200 | 904 |
| 2022-05-05 | 6.150 | 6.400 | 6.150 | 6.400 | 6.400 | 240 |
| 2022-05-04 | 6.150 | 6.400 | 6.150 | 6.400 | 6.400 | 152 |
| 2022-05-02 | 6.500 | 6.500 | 6.000 | 6.150 | 6.150 | 1,832 |
| 2022-04-29 | 6.300 | 6.550 | 5.750 | 6.550 | 6.550 | 1,539 |
| 2022-04-28 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 300 |
| 2022-04-27 | 5.800 | 6.300 | 5.500 | 6.300 | 6.300 | 3,970 |
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.