Gobarto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 4.900 | 4.940 | 4.800 | 4.940 | 4.940 | 992 |
| 2022-01-26 | 4.540 | 4.940 | 4.520 | 4.900 | 4.900 | 3,739 |
| 2022-01-25 | 4.840 | 4.860 | 4.840 | 4.840 | 4.840 | 250 |
| 2022-01-24 | 4.780 | 4.840 | 4.520 | 4.840 | 4.840 | 1,204 |
| 2022-01-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 270 |
| 2022-01-20 | 4.960 | 5.150 | 4.540 | 5.150 | 5.150 | 7,241 |
| 2022-01-19 | 5.000 | 5.200 | 4.960 | 5.150 | 5.150 | 959 |
| 2022-01-18 | 5.200 | 5.350 | 5.000 | 5.300 | 5.300 | 2,059 |
| 2022-01-17 | 5.100 | 5.500 | 5.100 | 5.500 | 5.500 | 4,243 |
| 2022-01-14 | 4.640 | 5.100 | 4.540 | 5.100 | 5.100 | 7,203 |
| 2022-01-13 | 4.640 | 4.900 | 4.520 | 4.900 | 4.900 | 674 |
| 2022-01-12 | 4.520 | 4.900 | 4.520 | 4.900 | 4.900 | 1,495 |
| 2022-01-11 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 105 |
| 2022-01-10 | 4.680 | 4.760 | 4.680 | 4.760 | 4.760 | 1,303 |
| 2022-01-07 | 4.640 | 4.680 | 4.600 | 4.680 | 4.680 | 949 |
| 2022-01-05 | 4.580 | 4.640 | 4.580 | 4.640 | 4.640 | 395 |
| 2022-01-04 | 4.500 | 4.580 | 4.300 | 4.580 | 4.580 | 3,609 |
| 2022-01-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 550 |
| 2021-12-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,611 |
| 2021-12-29 | 4.120 | 4.280 | 4.120 | 4.280 | 4.280 | 3,075 |
| 2021-12-28 | 4.140 | 4.140 | 4.120 | 4.120 | 4.120 | 12,654 |
| 2021-12-27 | 4.540 | 4.540 | 4.180 | 4.180 | 4.180 | 4,503 |
| 2021-12-23 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 3,282 |
| 2021-12-22 | 4.500 | 4.640 | 4.500 | 4.640 | 4.640 | 4,221 |
| 2021-12-21 | 4.440 | 4.500 | 4.440 | 4.500 | 4.500 | 2,650 |
| 2021-12-20 | 4.500 | 4.500 | 4.320 | 4.320 | 4.320 | 3,452 |
| 2021-12-17 | 4.460 | 4.500 | 4.460 | 4.500 | 4.500 | 1,841 |
| 2021-12-16 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 8,836 |
| 2021-12-15 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 6,265 |
| 2021-12-14 | 4.560 | 4.560 | 4.520 | 4.520 | 4.520 | 1,676 |
| 2021-12-13 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 5,536 |
| 2021-12-10 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 350 |
| 2021-12-09 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 500 |
| 2021-12-08 | 4.500 | 4.560 | 4.500 | 4.560 | 4.560 | 3,837 |
| 2021-12-07 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 2,443 |
| 2021-12-06 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 1,669 |
| 2021-12-03 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 1,433 |
| 2021-12-02 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 2,230 |
| 2021-12-01 | 4.680 | 4.680 | 4.660 | 4.660 | 4.660 | 1,134 |
| 2021-11-30 | 4.640 | 4.640 | 4.500 | 4.500 | 4.500 | 1,340 |
| 2021-11-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,677 |
| 2021-11-26 | 5.100 | 5.100 | 4.860 | 4.860 | 4.860 | 3,442 |
| 2021-11-25 | 5.200 | 5.200 | 4.900 | 4.900 | 4.900 | 1,780 |
| 2021-11-24 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 554 |
| 2021-11-23 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 1,542 |
| 2021-11-22 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 100 |
| 2021-11-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2021-11-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2021-11-17 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 300 |
| 2021-11-16 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 805 |
| 2021-11-15 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 784 |
| 2021-11-12 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 400 |
| 2021-11-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 5,502 |
| 2021-11-09 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 556 |
| 2021-11-08 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 3,400 |
| 2021-11-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,163 |
| 2021-11-04 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 1,037 |
| 2021-11-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 500 |
| 2021-11-02 | 5.050 | 5.350 | 5.050 | 5.350 | 5.350 | 983 |
| 2021-10-29 | 5.000 | 5.400 | 5.000 | 5.400 | 5.400 | 1,631 |
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.