Grempco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.496	0.496	0.496	0.496	0.496	50
2022-11-22	0.496	0.496	0.496	0.496	0.496	50
2022-11-21	0.496	0.496	0.496	0.496	0.496	50
2022-11-18	0.496	0.496	0.496	0.496	0.496	25
2022-11-17	0.496	0.496	0.496	0.496	0.496	5,050
2022-11-16	0.496	0.496	0.496	0.496	0.496	9,291
2022-11-15	0.496	0.496	0.480	0.496	0.496	5,100
2022-11-14	0.490	0.490	0.490	0.490	0.490	1,477
2022-11-07	0.460	0.460	0.460	0.460	0.460	2,000
2022-11-04	0.490	0.490	0.490	0.490	0.490	100
2022-11-03	0.490	0.490	0.490	0.490	0.490	100
2022-11-02	0.490	0.490	0.490	0.490	0.490	43
2022-10-31	0.490	0.490	0.490	0.490	0.490	25
2022-10-28	0.490	0.490	0.490	0.490	0.490	25
2022-10-27	0.490	0.490	0.490	0.490	0.490	50
2022-10-26	0.489	0.489	0.489	0.489	0.489	200
2022-10-25	0.490	0.490	0.450	0.450	0.450	357
2022-10-24	0.489	0.489	0.488	0.489	0.489	12,300
2022-10-21	0.460	0.480	0.460	0.480	0.480	2,500
2022-10-20	0.460	0.460	0.460	0.460	0.460	10
2022-10-19	0.445	0.445	0.445	0.445	0.445	3,619
2022-10-18	0.432	0.432	0.432	0.432	0.432	50
2022-10-17	0.433	0.433	0.432	0.432	0.432	1,100
2022-10-14	0.432	0.470	0.432	0.470	0.470	160
2022-10-13	0.430	0.430	0.430	0.430	0.430	100
2022-10-11	0.430	0.430	0.429	0.429	0.429	6,502
2022-10-10	0.486	0.486	0.440	0.440	0.440	2,157
2022-10-07	0.488	0.488	0.488	0.488	0.488	100
2022-10-06	0.488	0.488	0.488	0.488	0.488	100
2022-10-05	0.494	0.494	0.494	0.494	0.494	100
2022-10-04	0.496	0.496	0.496	0.496	0.496	100
2022-10-03	0.496	0.496	0.496	0.496	0.496	50
2022-09-30	0.500	0.500	0.500	0.500	0.500	50
2022-09-29	0.500	0.500	0.500	0.500	0.500	50
2022-09-28	0.500	0.500	0.499	0.499	0.499	300
2022-09-27	0.500	0.500	0.500	0.500	0.500	50
2022-09-26	0.500	0.500	0.500	0.500	0.500	100
2022-09-23	0.500	0.500	0.500	0.500	0.500	970
2022-09-22	0.500	0.500	0.500	0.500	0.500	8,700
2022-09-16	0.490	0.490	0.490	0.490	0.490	200
2022-09-15	0.480	0.480	0.480	0.480	0.480	11
2022-09-14	0.474	0.474	0.448	0.465	0.465	5,350
2022-09-13	0.510	0.510	0.473	0.473	0.473	3,850
2022-09-12	0.502	0.520	0.490	0.492	0.492	21,648
2022-09-09	0.534	0.546	0.502	0.502	0.502	1,800
2022-09-08	0.530	0.530	0.500	0.518	0.518	5,200
2022-09-07	0.554	0.554	0.552	0.552	0.552	3,400
2022-09-06	0.580	0.580	0.554	0.554	0.554	1,050
2022-09-05	0.580	0.580	0.580	0.580	0.580	100
2022-09-02	0.580	0.580	0.580	0.580	0.580	100
2022-09-01	0.580	0.580	0.580	0.580	0.580	50
2022-08-31	0.580	0.580	0.580	0.580	0.580	100
2022-08-30	0.580	0.580	0.580	0.580	0.580	50
2022-08-29	0.580	0.580	0.580	0.580	0.580	100
2022-08-26	0.580	0.580	0.556	0.580	0.580	5,350
2022-08-25	0.580	0.580	0.580	0.580	0.580	100
2022-08-24	0.580	0.580	0.580	0.580	0.580	100
2022-08-18	0.580	0.580	0.580	0.580	0.580	20
2022-08-17	0.600	0.600	0.560	0.560	0.560	4,225
2022-08-16	0.600	0.600	0.600	0.600	0.600	117

← NewerPage 15 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.