Grempco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.525	0.525	0.525	0.525	0.525	200
2023-12-14	0.590	0.590	0.500	0.535	0.535	23,650
2023-12-13	0.590	0.590	0.590	0.590	0.590	100
2023-12-12	0.590	0.590	0.590	0.590	0.590	50
2023-12-11	0.590	0.590	0.590	0.590	0.590	100
2023-12-08	0.590	0.590	0.590	0.590	0.590	50
2023-12-07	0.590	0.590	0.590	0.590	0.590	200
2023-12-06	0.590	0.590	0.590	0.590	0.590	50
2023-12-05	0.560	0.590	0.560	0.590	0.590	6,690
2023-12-01	0.570	0.575	0.570	0.575	0.575	2,500
2023-11-30	0.555	0.565	0.555	0.565	0.565	2,640
2023-11-29	0.555	0.555	0.555	0.555	0.555	250
2023-11-28	0.555	0.555	0.555	0.555	0.555	50
2023-11-27	0.555	0.555	0.555	0.555	0.555	2,434
2023-11-24	0.590	0.590	0.590	0.590	0.590	50
2023-11-23	0.590	0.590	0.590	0.590	0.590	100
2023-11-22	0.585	0.590	0.585	0.590	0.590	1,050
2023-11-21	0.585	0.585	0.585	0.585	0.585	50
2023-11-20	0.570	0.575	0.570	0.575	0.575	20,800
2023-11-17	0.570	0.570	0.570	0.570	0.570	50
2023-11-16	0.570	0.570	0.570	0.570	0.570	50
2023-11-15	0.570	0.570	0.570	0.570	0.570	100
2023-11-13	0.565	0.565	0.565	0.565	0.565	2,500
2023-11-06	0.565	0.565	0.565	0.565	0.565	1,500
2023-11-03	0.575	0.575	0.530	0.565	0.565	9,112
2023-11-02	0.575	0.575	0.575	0.575	0.575	50
2023-10-27	0.570	0.570	0.570	0.570	0.570	10
2023-10-26	0.575	0.590	0.550	0.550	0.550	14,200
2023-10-25	0.575	0.575	0.575	0.575	0.575	100
2023-10-24	0.575	0.575	0.575	0.575	0.575	100
2023-10-13	0.560	0.560	0.560	0.560	0.560	4,550
2023-10-12	0.560	0.560	0.560	0.560	0.560	50
2023-10-11	0.560	0.560	0.560	0.560	0.560	200
2023-10-10	0.560	0.560	0.560	0.560	0.560	200
2023-10-09	0.600	0.600	0.555	0.555	0.555	4,400
2023-10-06	0.600	0.600	0.600	0.600	0.600	50
2023-10-05	0.600	0.600	0.600	0.600	0.600	50
2023-10-04	0.600	0.600	0.600	0.600	0.600	100
2023-09-28	0.570	0.610	0.570	0.610	0.610	1,052
2023-09-26	0.580	0.610	0.560	0.610	0.610	2,012
2023-09-25	0.635	0.635	0.600	0.600	0.600	2,100
2023-09-22	0.620	0.630	0.620	0.630	0.630	3,400
2023-09-21	0.600	0.600	0.590	0.590	0.590	3,000
2023-09-20	0.640	0.640	0.605	0.605	0.605	600
2023-09-19	0.640	0.640	0.640	0.640	0.640	100
2023-09-18	0.645	0.645	0.645	0.645	0.645	100
2023-09-15	0.645	0.645	0.645	0.645	0.645	100
2023-09-14	0.645	0.645	0.645	0.645	0.645	100
2023-09-13	0.645	0.645	0.645	0.645	0.645	100
2023-09-12	0.640	0.645	0.640	0.645	0.645	6,224
2023-09-11	0.630	0.640	0.630	0.635	0.635	3,950
2023-09-08	0.625	0.630	0.620	0.630	0.630	8,600
2023-09-07	0.625	0.625	0.625	0.625	0.625	50
2023-09-06	0.630	0.630	0.630	0.630	0.630	50
2023-09-05	0.630	0.630	0.625	0.630	0.630	12,500
2023-09-04	0.580	0.630	0.580	0.630	0.630	10,760
2023-08-25	0.580	0.580	0.580	0.580	0.580	400
2023-08-21	0.595	0.595	0.560	0.560	0.560	6,300
2023-08-16	0.590	0.590	0.590	0.590	0.590	1,000
2023-08-11	0.595	0.595	0.595	0.595	0.595	100

← NewerPage 12 of 18 · 1,075 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.