Grempco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	0.540	0.540	0.530	0.530	0.530	4,300
2023-04-19	0.568	0.568	0.568	0.568	0.568	50
2023-04-18	0.568	0.568	0.568	0.568	0.568	100
2023-04-17	0.568	0.568	0.568	0.568	0.568	150
2023-04-11	0.550	0.550	0.548	0.550	0.550	2,722
2023-04-06	0.532	0.548	0.532	0.548	0.548	550
2023-04-05	0.532	0.532	0.532	0.532	0.532	50
2023-04-04	0.532	0.532	0.532	0.532	0.532	50
2023-04-03	0.532	0.532	0.532	0.532	0.532	100
2023-03-31	0.532	0.532	0.532	0.532	0.532	50
2023-03-30	0.532	0.532	0.532	0.532	0.532	1,960
2023-03-29	0.540	0.540	0.532	0.532	0.532	950
2023-03-28	0.540	0.540	0.540	0.540	0.540	50
2023-03-27	0.540	0.540	0.540	0.540	0.540	50
2023-03-24	0.540	0.540	0.540	0.540	0.540	100
2023-03-23	0.540	0.540	0.540	0.540	0.540	100
2023-03-17	0.540	0.540	0.540	0.540	0.540	250
2023-03-14	0.550	0.550	0.532	0.532	0.532	5,050
2023-03-02	0.550	0.550	0.550	0.550	0.550	6,000
2023-02-28	0.550	0.550	0.540	0.540	0.540	5,000
2023-02-20	0.570	0.570	0.570	0.570	0.570	500
2023-02-16	0.556	0.570	0.556	0.570	0.570	500
2023-02-14	0.560	0.560	0.560	0.560	0.560	5,000
2023-02-02	0.520	0.530	0.520	0.530	0.530	2,540
2023-02-01	0.520	0.520	0.520	0.520	0.520	50
2023-01-31	0.520	0.520	0.520	0.520	0.520	50
2023-01-30	0.520	0.520	0.520	0.520	0.520	50
2023-01-27	0.520	0.520	0.520	0.520	0.520	50
2023-01-26	0.520	0.520	0.520	0.520	0.520	25
2023-01-16	0.490	0.520	0.490	0.520	0.520	525
2023-01-13	0.500	0.510	0.490	0.490	0.490	3,989
2023-01-11	0.500	0.500	0.500	0.500	0.500	2,000
2023-01-10	0.510	0.510	0.500	0.500	0.500	10,000
2023-01-09	0.536	0.536	0.520	0.520	0.520	25,125
2023-01-05	0.600	0.600	0.520	0.530	0.530	35,001
2022-12-30	0.620	0.620	0.620	0.620	0.620	50
2022-12-29	0.580	0.620	0.580	0.620	0.620	4,020
2022-12-28	0.580	0.580	0.580	0.580	0.580	50
2022-12-27	0.580	0.580	0.580	0.580	0.580	50
2022-12-23	0.570	0.570	0.570	0.570	0.570	75,000
2022-12-22	0.580	0.580	0.580	0.580	0.580	50
2022-12-21	0.580	0.580	0.570	0.570	0.570	75,030
2022-12-20	0.580	0.580	0.580	0.580	0.580	50
2022-12-19	0.580	0.580	0.580	0.580	0.580	50
2022-12-16	0.560	0.580	0.560	0.570	0.570	3,099
2022-12-15	0.580	0.580	0.580	0.580	0.580	50
2022-12-14	0.580	0.580	0.580	0.580	0.580	100
2022-12-13	0.580	0.580	0.580	0.580	0.580	100
2022-12-12	0.590	0.590	0.590	0.590	0.590	25
2022-12-09	0.546	0.590	0.546	0.590	0.590	33,940
2022-12-08	0.546	0.546	0.546	0.546	0.546	50
2022-12-07	0.546	0.548	0.544	0.544	0.544	11,053
2022-12-06	0.548	0.548	0.548	0.548	0.548	5,949
2022-12-05	0.568	0.568	0.568	0.568	0.568	50
2022-12-02	0.550	0.560	0.550	0.560	0.560	521
2022-12-01	0.530	0.550	0.530	0.550	0.550	4,255
2022-11-29	0.550	0.550	0.470	0.540	0.540	38,274
2022-11-28	0.550	0.586	0.550	0.586	0.586	6,086
2022-11-25	0.530	0.550	0.530	0.548	0.548	4,300
2022-11-24	0.496	0.530	0.470	0.530	0.530	30,638

← NewerPage 14 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.