Grempco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-21	0.640	0.640	0.620	0.620	0.620	11,556
2024-03-20	0.665	0.665	0.665	0.665	0.665	50
2024-03-15	0.670	0.670	0.670	0.670	0.670	100
2024-03-14	0.660	0.660	0.660	0.660	0.660	1,620
2024-03-13	0.650	0.650	0.650	0.650	0.650	3,145
2024-03-12	0.620	0.680	0.570	0.680	0.680	20,038
2024-03-11	0.610	0.610	0.590	0.590	0.590	17,600
2024-03-08	0.630	0.630	0.610	0.610	0.610	6,478
2024-03-07	0.640	0.640	0.630	0.630	0.630	4,500
2024-03-06	0.700	0.700	0.640	0.640	0.640	8,597
2024-03-05	0.700	0.700	0.700	0.700	0.700	50
2024-03-04	0.700	0.700	0.700	0.700	0.700	100
2024-03-01	0.700	0.700	0.700	0.700	0.700	100
2024-02-26	0.720	0.720	0.700	0.700	0.700	3,800
2024-02-23	0.730	0.740	0.680	0.720	0.720	18,818
2024-02-22	0.730	0.730	0.730	0.730	0.730	8,135
2024-02-21	0.705	0.730	0.700	0.730	0.730	21,189
2024-02-20	0.730	0.740	0.730	0.740	0.740	5,561
2024-02-19	0.740	0.740	0.670	0.735	0.735	4,073
2024-02-16	0.750	0.750	0.700	0.745	0.745	4,673
2024-02-15	0.750	0.760	0.700	0.750	0.750	3,578
2024-02-14	0.690	0.760	0.690	0.760	0.760	34,750
2024-02-13	0.690	0.690	0.685	0.685	0.685	2,452
2024-02-12	0.690	0.710	0.690	0.710	0.710	538
2024-02-09	0.700	0.700	0.620	0.685	0.685	3,789
2024-02-08	0.700	0.700	0.700	0.700	0.700	14
2024-02-07	0.705	0.740	0.660	0.700	0.700	13,920
2024-02-06	0.595	0.710	0.595	0.700	0.700	133,324
2024-02-05	0.540	0.590	0.540	0.590	0.590	2,380
2024-02-02	0.540	0.540	0.540	0.540	0.540	200
2024-02-01	0.535	0.535	0.535	0.535	0.535	100
2024-01-31	0.550	0.550	0.535	0.535	0.535	9,690
2024-01-30	0.545	0.550	0.540	0.540	0.540	13,850
2024-01-26	0.575	0.575	0.575	0.575	0.575	20
2024-01-24	0.595	0.595	0.550	0.555	0.555	13,462
2024-01-23	0.595	0.595	0.595	0.595	0.595	50
2024-01-22	0.595	0.595	0.595	0.595	0.595	10,000
2024-01-19	0.595	0.595	0.595	0.595	0.595	50
2024-01-18	0.595	0.595	0.595	0.595	0.595	50
2024-01-17	0.595	0.595	0.575	0.590	0.590	7,850
2024-01-16	0.590	0.595	0.590	0.595	0.595	1,800
2024-01-15	0.595	0.595	0.575	0.575	0.575	10,550
2024-01-12	0.600	0.600	0.570	0.595	0.595	6,200
2024-01-11	0.590	0.600	0.590	0.600	0.600	14,091
2024-01-10	0.595	0.595	0.555	0.590	0.590	48,804
2024-01-09	0.595	0.595	0.595	0.595	0.595	100
2024-01-08	0.575	0.590	0.570	0.590	0.590	10,232
2024-01-05	0.575	0.575	0.575	0.575	0.575	50
2024-01-04	0.555	0.560	0.555	0.560	0.560	6,350
2024-01-03	0.560	0.560	0.560	0.560	0.560	50
2024-01-02	0.560	0.560	0.560	0.560	0.560	100
2023-12-29	0.520	0.560	0.520	0.560	0.560	3,500
2023-12-28	0.510	0.510	0.510	0.510	0.510	100
2023-12-27	0.525	0.525	0.500	0.500	0.500	24,600
2023-12-22	0.525	0.525	0.525	0.525	0.525	25
2023-12-21	0.525	0.525	0.525	0.525	0.525	50
2023-12-20	0.525	0.525	0.525	0.525	0.525	50
2023-12-19	0.525	0.525	0.510	0.510	0.510	4,550
2023-12-18	0.525	0.525	0.525	0.525	0.525	50
2023-12-15	0.525	0.525	0.525	0.525	0.525	200

← NewerPage 11 of 18 · 1,070 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.