Gobarto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 6.650 | 6.650 | 5.750 | 5.750 | 5.750 | 10,292 |
| 2022-04-25 | 6.600 | 6.850 | 6.050 | 6.800 | 6.800 | 1,470 |
| 2022-04-22 | 6.500 | 6.900 | 6.300 | 6.600 | 6.600 | 4,201 |
| 2022-04-21 | 6.750 | 6.850 | 6.400 | 6.400 | 6.400 | 3,826 |
| 2022-04-20 | 6.550 | 6.900 | 6.550 | 6.700 | 6.700 | 2,696 |
| 2022-04-19 | 7.050 | 7.050 | 6.500 | 6.800 | 6.800 | 8,497 |
| 2022-04-14 | 7.000 | 7.350 | 7.000 | 7.150 | 7.150 | 5,959 |
| 2022-04-13 | 7.250 | 7.350 | 7.000 | 7.100 | 7.100 | 5,481 |
| 2022-04-12 | 7.350 | 7.400 | 7.200 | 7.400 | 7.400 | 3,743 |
| 2022-04-11 | 7.400 | 7.700 | 7.400 | 7.700 | 7.700 | 2,022 |
| 2022-04-08 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 918 |
| 2022-04-07 | 7.400 | 7.400 | 7.000 | 7.200 | 7.200 | 2,156 |
| 2022-04-06 | 7.450 | 7.500 | 7.050 | 7.500 | 7.500 | 4,504 |
| 2022-04-05 | 7.700 | 7.700 | 7.350 | 7.450 | 7.450 | 6,459 |
| 2022-04-04 | 7.800 | 7.900 | 7.600 | 7.800 | 7.800 | 11,091 |
| 2022-04-01 | 7.400 | 7.650 | 7.350 | 7.550 | 7.550 | 2,893 |
| 2022-03-31 | 6.950 | 7.600 | 6.900 | 7.450 | 7.450 | 28,382 |
| 2022-03-30 | 6.750 | 6.900 | 6.750 | 6.800 | 6.800 | 3,354 |
| 2022-03-29 | 7.000 | 7.300 | 6.600 | 6.600 | 6.600 | 17,772 |
| 2022-03-28 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 760 |
| 2022-03-25 | 6.800 | 6.850 | 6.600 | 6.850 | 6.850 | 4,722 |
| 2022-03-24 | 6.850 | 7.200 | 6.800 | 6.800 | 6.800 | 7,718 |
| 2022-03-23 | 6.700 | 7.200 | 6.550 | 7.200 | 7.200 | 3,786 |
| 2022-03-22 | 7.000 | 7.150 | 7.000 | 7.000 | 7.000 | 2,095 |
| 2022-03-21 | 6.900 | 7.200 | 6.600 | 7.000 | 7.000 | 6,236 |
| 2022-03-18 | 6.850 | 7.300 | 6.800 | 7.200 | 7.200 | 4,667 |
| 2022-03-17 | 7.250 | 7.450 | 6.800 | 7.200 | 7.200 | 8,690 |
| 2022-03-16 | 7.000 | 7.600 | 7.000 | 7.200 | 7.200 | 12,765 |
| 2022-03-15 | 6.950 | 7.350 | 6.300 | 7.200 | 7.200 | 25,285 |
| 2022-03-14 | 6.000 | 7.000 | 6.000 | 6.700 | 6.700 | 55,100 |
| 2022-03-11 | 5.500 | 5.850 | 5.350 | 5.750 | 5.750 | 9,588 |
| 2022-03-10 | 5.150 | 5.500 | 5.150 | 5.500 | 5.500 | 5,558 |
| 2022-03-09 | 5.500 | 5.800 | 5.050 | 5.150 | 5.150 | 16,034 |
| 2022-03-08 | 5.700 | 6.000 | 5.000 | 5.000 | 5.000 | 13,858 |
| 2022-03-07 | 5.800 | 6.350 | 5.300 | 5.800 | 5.800 | 35,596 |
| 2022-03-04 | 6.650 | 6.650 | 5.400 | 5.750 | 5.750 | 35,824 |
| 2022-03-03 | 7.950 | 8.700 | 6.100 | 6.200 | 6.200 | 131,106 |
| 2022-03-02 | 5.650 | 7.100 | 5.650 | 7.100 | 7.100 | 102,068 |
| 2022-03-01 | 4.500 | 5.050 | 4.500 | 5.050 | 5.050 | 20,038 |
| 2022-02-28 | 4.480 | 4.480 | 4.360 | 4.360 | 4.360 | 307 |
| 2022-02-25 | 4.060 | 4.480 | 4.060 | 4.480 | 4.480 | 2,384 |
| 2022-02-24 | 4.240 | 4.240 | 3.900 | 4.040 | 4.040 | 26,952 |
| 2022-02-23 | 4.300 | 4.580 | 4.300 | 4.580 | 4.580 | 170 |
| 2022-02-22 | 4.600 | 4.600 | 4.320 | 4.500 | 4.500 | 624 |
| 2022-02-21 | 4.420 | 4.420 | 4.220 | 4.220 | 4.220 | 3,042 |
| 2022-02-18 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 20 |
| 2022-02-17 | 4.440 | 4.600 | 4.440 | 4.540 | 4.540 | 2,482 |
| 2022-02-16 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 2,501 |
| 2022-02-15 | 4.220 | 4.680 | 4.220 | 4.660 | 4.660 | 9,131 |
| 2022-02-14 | 4.640 | 4.640 | 4.220 | 4.580 | 4.580 | 1,671 |
| 2022-02-11 | 4.460 | 4.460 | 4.420 | 4.420 | 4.420 | 390 |
| 2022-02-10 | 4.440 | 4.460 | 4.420 | 4.460 | 4.460 | 618 |
| 2022-02-09 | 4.520 | 4.720 | 4.400 | 4.720 | 4.720 | 322 |
| 2022-02-08 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 200 |
| 2022-02-07 | 4.740 | 4.740 | 4.560 | 4.740 | 4.740 | 3,777 |
| 2022-02-04 | 4.580 | 4.760 | 4.580 | 4.760 | 4.760 | 123 |
| 2022-02-03 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 5 |
| 2022-02-02 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 160 |
| 2022-02-01 | 4.520 | 4.760 | 4.520 | 4.700 | 4.700 | 738 |
| 2022-01-31 | 4.800 | 4.800 | 4.420 | 4.740 | 4.740 | 6,847 |
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.