Grempco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.490 | 1.535 | 1.300 | 1.400 | 1.400 | 4,068 |
| 2026-10-15 | 1.580 | 1.580 | 1.300 | 1.540 | 1.540 | 6,881 |
| 2026-10-14 | 1.600 | 1.600 | 1.410 | 1.600 | 1.600 | 1,132 |
| 2026-10-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2026-10-12 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 45 |
| 2026-10-09 | 1.640 | 1.640 | 1.600 | 1.640 | 1.640 | 57 |
| 2026-10-08 | 1.490 | 1.650 | 1.300 | 1.650 | 1.650 | 2,606 |
| 2026-10-07 | 1.400 | 1.490 | 1.250 | 1.490 | 1.490 | 18,220 |
| 2026-10-06 | 1.600 | 1.600 | 1.300 | 1.400 | 1.400 | 8,037 |
| 2026-10-05 | 1.540 | 1.800 | 1.540 | 1.690 | 1.690 | 1,738 |
| 2026-10-02 | 1.410 | 1.540 | 1.400 | 1.540 | 1.540 | 855 |
| 2026-10-01 | 1.550 | 1.560 | 1.430 | 1.540 | 1.540 | 132 |
| 2026-09-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15 |
| 2026-09-29 | 1.500 | 1.500 | 1.300 | 1.500 | 1.500 | 1,825 |
| 2026-09-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20 |
| 2026-09-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15 |
| 2026-09-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 25 |
| 2026-09-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15 |
| 2026-09-22 | 1.500 | 1.500 | 1.350 | 1.500 | 1.500 | 980 |
| 2026-09-21 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 68 |
| 2026-09-18 | 1.500 | 1.500 | 1.360 | 1.500 | 1.500 | 2,263 |
| 2026-09-17 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 20 |
| 2026-09-16 | 1.570 | 1.570 | 1.490 | 1.560 | 1.560 | 118 |
| 2026-09-15 | 1.570 | 1.570 | 1.450 | 1.570 | 1.570 | 198 |
| 2026-09-14 | 1.570 | 1.570 | 1.450 | 1.570 | 1.570 | 435 |
| 2026-09-11 | 1.470 | 1.570 | 1.430 | 1.570 | 1.570 | 1,027 |
| 2026-09-10 | 1.430 | 1.570 | 1.430 | 1.570 | 1.570 | 315 |
| 2026-09-09 | 1.600 | 1.600 | 1.400 | 1.460 | 1.460 | 1,143 |
| 2026-09-08 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 645 |
| 2026-09-07 | 1.645 | 1.645 | 1.500 | 1.645 | 1.645 | 685 |
| 2026-09-04 | 1.500 | 1.640 | 1.450 | 1.635 | 1.635 | 2,829 |
| 2026-09-03 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2026-09-02 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 13 |
| 2026-09-01 | 1.640 | 1.645 | 1.640 | 1.645 | 1.645 | 59 |
| 2026-08-31 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 15 |
| 2026-08-28 | 1.645 | 1.645 | 1.460 | 1.640 | 1.640 | 150 |
| 2026-08-27 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 20 |
| 2026-08-25 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 15 |
| 2026-08-24 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 20 |
| 2026-08-21 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 20 |
| 2026-08-20 | 1.600 | 1.650 | 1.560 | 1.650 | 1.650 | 233 |
| 2026-08-19 | 1.590 | 1.660 | 1.590 | 1.640 | 1.640 | 1,525 |
| 2026-08-18 | 1.590 | 1.590 | 1.500 | 1.590 | 1.590 | 277 |
| 2026-08-17 | 1.400 | 1.600 | 1.400 | 1.600 | 1.600 | 406 |
| 2026-08-14 | 1.600 | 1.600 | 1.400 | 1.530 | 1.530 | 1,065 |
| 2026-08-13 | 1.570 | 1.650 | 1.550 | 1.630 | 1.630 | 874 |
| 2026-08-12 | 1.640 | 1.650 | 1.420 | 1.420 | 1.420 | 1,186 |
| 2026-08-11 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 104 |
| 2026-08-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 25 |
| 2026-08-07 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 20 |
| 2026-08-06 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 72 |
| 2026-08-05 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 200 |
| 2026-08-04 | 1.630 | 1.650 | 1.500 | 1.610 | 1.610 | 986 |
| 2026-07-31 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15 |
| 2026-07-30 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 25 |
| 2026-07-29 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 25 |
| 2026-07-28 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 20 |
| 2026-07-27 | 1.530 | 1.650 | 1.530 | 1.650 | 1.650 | 44 |
| 2026-07-22 | 1.560 | 1.650 | 1.550 | 1.650 | 1.650 | 455 |
| 2026-07-21 | 1.600 | 1.600 | 1.560 | 1.600 | 1.600 | 33 |
Page 1 of 1 · 60 trading days
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.