Grempco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	0.580	0.590	0.580	0.590	0.590	6,529
2023-08-08	0.595	0.595	0.550	0.565	0.565	10,700
2023-08-07	0.595	0.595	0.590	0.590	0.590	5,000
2023-08-04	0.590	0.595	0.590	0.595	0.595	5,372
2023-08-03	0.595	0.595	0.590	0.590	0.590	6,378
2023-08-02	0.595	0.595	0.595	0.595	0.595	50
2023-08-01	0.595	0.595	0.595	0.595	0.595	100
2023-07-28	0.595	0.595	0.595	0.595	0.595	50
2023-07-27	0.595	0.595	0.595	0.595	0.595	100
2023-07-26	0.595	0.595	0.595	0.595	0.595	100
2023-07-25	0.595	0.595	0.595	0.595	0.595	100
2023-07-24	0.595	0.595	0.595	0.595	0.595	150
2023-07-20	0.570	0.580	0.565	0.580	0.580	15,040
2023-07-19	0.570	0.570	0.570	0.570	0.570	20
2023-07-18	0.570	0.570	0.570	0.570	0.570	50
2023-07-17	0.580	0.580	0.580	0.580	0.580	200
2023-07-14	0.580	0.580	0.580	0.580	0.580	50
2023-07-12	0.545	0.570	0.545	0.570	0.570	204
2023-07-11	0.545	0.545	0.545	0.545	0.545	100
2023-07-10	0.545	0.545	0.545	0.545	0.545	50
2023-07-07	0.545	0.545	0.545	0.545	0.545	50
2023-07-06	0.545	0.545	0.545	0.545	0.545	1,600
2023-07-05	0.560	0.560	0.560	0.560	0.560	50
2023-07-04	0.560	0.560	0.560	0.560	0.560	50
2023-07-03	0.560	0.560	0.560	0.560	0.560	50
2023-06-30	0.560	0.560	0.560	0.560	0.560	50
2023-06-29	0.550	0.560	0.545	0.560	0.560	4,007
2023-06-28	0.550	0.550	0.550	0.550	0.550	4,950
2023-06-27	0.545	0.545	0.545	0.545	0.545	50
2023-06-26	0.545	0.545	0.545	0.545	0.545	100
2023-06-23	0.545	0.545	0.545	0.545	0.545	20
2023-06-22	0.545	0.545	0.545	0.545	0.545	20
2023-06-21	0.545	0.545	0.545	0.545	0.545	20
2023-06-19	0.545	0.545	0.545	0.545	0.545	20
2023-06-16	0.560	0.560	0.550	0.550	0.550	8,500
2023-06-12	0.560	0.575	0.550	0.575	0.575	6,000
2023-06-09	0.580	0.580	0.580	0.580	0.580	20
2023-06-06	0.580	0.580	0.570	0.580	0.580	8,750
2023-06-05	0.580	0.580	0.580	0.580	0.580	200
2023-06-02	0.580	0.580	0.580	0.580	0.580	100
2023-05-31	0.580	0.580	0.580	0.580	0.580	100
2023-05-30	0.580	0.580	0.580	0.580	0.580	100
2023-05-24	0.560	0.570	0.560	0.570	0.570	1,500
2023-05-23	0.520	0.570	0.520	0.540	0.540	13,090
2023-05-18	0.540	0.540	0.520	0.520	0.520	2,430
2023-05-17	0.560	0.560	0.480	0.530	0.530	20,995
2023-05-16	0.610	0.610	0.560	0.560	0.560	6,100
2023-05-15	0.560	0.620	0.530	0.620	0.620	28,626
2023-05-12	0.545	0.560	0.545	0.560	0.560	2,500
2023-05-11	0.560	0.560	0.560	0.560	0.560	100
2023-05-10	0.560	0.560	0.560	0.560	0.560	100
2023-05-09	0.560	0.560	0.560	0.560	0.560	100
2023-05-08	0.560	0.560	0.560	0.560	0.560	2,100
2023-05-05	0.560	0.560	0.560	0.560	0.560	100
2023-05-04	0.560	0.560	0.560	0.560	0.560	150
2023-05-02	0.560	0.560	0.560	0.560	0.560	31
2023-04-28	0.555	0.560	0.555	0.560	0.560	2,800
2023-04-26	0.540	0.550	0.540	0.540	0.540	6,381
2023-04-25	0.530	0.530	0.530	0.530	0.530	100
2023-04-24	0.530	0.530	0.510	0.530	0.530	7,400

← NewerPage 13 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.