Grempco historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-28	0.660	0.670	0.630	0.660	0.660	28,350
2024-06-27	0.650	0.675	0.640	0.665	0.665	39,050
2024-06-26	0.675	0.675	0.675	0.675	0.675	500
2024-06-25	0.675	0.675	0.650	0.675	0.675	23,450
2024-06-24	0.655	0.680	0.635	0.680	0.680	8,550
2024-06-21	0.635	0.655	0.635	0.655	0.655	12,814
2024-06-20	0.685	0.685	0.620	0.665	0.665	107,746
2024-06-19	0.680	0.685	0.650	0.685	0.685	3,950
2024-06-18	0.670	0.690	0.645	0.685	0.685	28,500
2024-06-17	0.680	0.690	0.650	0.665	0.665	60,850
2024-06-14	0.680	0.680	0.680	0.680	0.680	125
2024-06-13	0.685	0.690	0.680	0.680	0.680	51,700
2024-06-12	0.650	0.680	0.630	0.680	0.680	29,740
2024-06-11	0.645	0.655	0.635	0.650	0.650	9,700
2024-06-10	0.655	0.655	0.645	0.645	0.645	1,900
2024-06-07	0.640	0.655	0.640	0.655	0.655	3,845
2024-06-06	0.640	0.640	0.640	0.640	0.640	100
2024-06-05	0.670	0.670	0.620	0.640	0.640	75,840
2024-06-04	0.675	0.675	0.635	0.670	0.670	4,050
2024-06-03	0.625	0.690	0.625	0.670	0.670	13,900
2024-05-31	0.690	0.690	0.620	0.620	0.620	23,250
2024-05-29	0.670	0.690	0.670	0.690	0.690	9,950
2024-05-28	0.680	0.680	0.620	0.675	0.675	34,300
2024-05-27	0.690	0.690	0.650	0.680	0.680	15,245
2024-05-24	0.695	0.695	0.685	0.685	0.685	250
2024-05-23	0.700	0.700	0.650	0.695	0.695	48,575
2024-05-22	0.725	0.725	0.680	0.710	0.710	5,210
2024-05-21	0.725	0.725	0.680	0.725	0.725	4,600
2024-05-20	0.745	0.745	0.700	0.735	0.735	7,615
2024-05-17	0.715	0.780	0.650	0.750	0.750	66,705
2024-05-16	0.630	0.740	0.620	0.715	0.715	131,745
2024-05-15	0.645	0.650	0.600	0.635	0.635	22,050
2024-05-14	0.645	0.645	0.610	0.630	0.630	5,000
2024-05-13	0.615	0.645	0.615	0.645	0.645	10,500
2024-05-10	0.600	0.620	0.600	0.620	0.620	3,600
2024-05-09	0.645	0.645	0.570	0.600	0.600	47,200
2024-05-08	0.630	0.675	0.620	0.655	0.655	43,245
2024-05-07	0.600	0.640	0.555	0.630	0.630	82,300
2024-05-06	0.610	0.620	0.550	0.620	0.620	74,550
2024-05-02	0.610	0.615	0.610	0.615	0.615	750
2024-04-29	0.625	0.625	0.575	0.610	0.610	12,200
2024-04-25	0.615	0.625	0.615	0.625	0.625	4,600
2024-04-24	0.625	0.625	0.580	0.615	0.615	26,600
2024-04-23	0.625	0.625	0.580	0.625	0.625	9,150
2024-04-18	0.625	0.625	0.625	0.625	0.625	100
2024-04-15	0.625	0.625	0.600	0.615	0.615	4,750
2024-04-12	0.620	0.650	0.580	0.600	0.600	27,500
2024-04-11	0.620	0.620	0.620	0.620	0.620	100
2024-04-10	0.600	0.640	0.600	0.620	0.620	20,724
2024-04-09	0.600	0.620	0.570	0.610	0.610	35,716
2024-04-08	0.620	0.620	0.620	0.620	0.620	100
2024-04-05	0.600	0.620	0.585	0.620	0.620	6,950
2024-04-04	0.630	0.630	0.600	0.600	0.600	25,293
2024-04-03	0.645	0.645	0.600	0.635	0.635	28,800
2024-04-02	0.640	0.640	0.640	0.640	0.640	1,000
2024-03-28	0.645	0.645	0.645	0.645	0.645	100
2024-03-27	0.660	0.690	0.600	0.640	0.640	63,119
2024-03-26	0.715	0.715	0.710	0.715	0.715	3,400
2024-03-25	0.670	0.740	0.660	0.710	0.710	12,554
2024-03-22	0.620	0.665	0.600	0.665	0.665	57,500

← NewerPage 10 of 18 · 1,074 trading daysOlder →

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.