Grempco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	0.570	0.600	0.560	0.600	0.600	28,233
2022-08-11	0.584	0.584	0.580	0.580	0.580	6,230
2022-08-10	0.582	0.582	0.582	0.582	0.582	25
2022-08-08	0.582	0.582	0.582	0.582	0.582	50
2022-08-05	0.582	0.582	0.582	0.582	0.582	50
2022-08-03	0.582	0.582	0.582	0.582	0.582	50
2022-08-02	0.582	0.582	0.582	0.582	0.582	2,635
2022-08-01	0.610	0.610	0.590	0.590	0.590	3,680
2022-07-29	0.610	0.610	0.610	0.610	0.610	100
2022-07-28	0.610	0.610	0.610	0.610	0.610	100
2022-07-27	0.610	0.610	0.610	0.610	0.610	100
2022-07-26	0.610	0.610	0.610	0.610	0.610	25
2022-07-25	0.610	0.610	0.610	0.610	0.610	100
2022-07-22	0.610	0.610	0.610	0.610	0.610	1,689
2022-07-21	0.610	0.610	0.610	0.610	0.610	100
2022-07-20	0.590	0.600	0.590	0.600	0.600	4,230
2022-07-18	0.578	0.580	0.578	0.580	0.580	8,770
2022-07-13	0.600	0.600	0.562	0.570	0.570	8,900
2022-07-11	0.600	0.600	0.580	0.580	0.580	11,700
2022-07-07	0.630	0.630	0.590	0.600	0.600	4,900
2022-07-06	0.630	0.630	0.630	0.630	0.630	100
2022-07-04	0.640	0.640	0.640	0.640	0.640	100
2022-07-01	0.640	0.640	0.640	0.640	0.640	50
2022-06-30	0.640	0.640	0.640	0.640	0.640	100
2022-06-29	0.638	0.638	0.638	0.638	0.638	200
2022-06-22	0.580	0.620	0.580	0.620	0.620	350
2022-06-21	0.580	0.580	0.580	0.580	0.580	50
2022-06-20	0.580	0.580	0.580	0.580	0.580	50
2022-06-17	0.580	0.580	0.580	0.580	0.580	20
2022-06-15	0.580	0.580	0.580	0.580	0.580	20
2022-06-14	0.592	0.592	0.580	0.580	0.580	5,000
2022-06-10	0.590	0.610	0.590	0.610	0.610	200
2022-06-09	0.590	0.590	0.590	0.590	0.590	100
2022-06-08	0.590	0.590	0.590	0.590	0.590	1,700
2022-06-07	0.580	0.580	0.580	0.580	0.580	100
2022-06-06	0.604	0.604	0.580	0.580	0.580	5,500
2022-06-03	0.650	0.650	0.650	0.650	0.650	100
2022-06-02	0.650	0.650	0.650	0.650	0.650	50
2022-06-01	0.650	0.650	0.650	0.650	0.650	50
2022-05-31	0.650	0.650	0.650	0.650	0.650	25
2022-05-30	0.650	0.650	0.650	0.650	0.650	50
2022-05-27	0.646	0.648	0.646	0.648	0.648	150
2022-05-26	0.630	0.630	0.630	0.630	0.630	126
2022-05-25	0.630	0.630	0.630	0.630	0.630	25
2022-05-24	0.610	0.610	0.610	0.610	0.610	2,100
2022-05-23	0.630	0.630	0.610	0.610	0.610	3,500
2022-05-20	0.630	0.630	0.630	0.630	0.630	50
2022-05-19	0.630	0.630	0.610	0.630	0.630	2,100
2022-05-18	0.630	0.630	0.630	0.630	0.630	100
2022-05-17	0.630	0.630	0.630	0.630	0.630	2,000
2022-05-16	0.630	0.640	0.630	0.640	0.640	1,400
2022-05-12	0.610	0.610	0.600	0.600	0.600	7,500
2022-05-06	0.660	0.660	0.600	0.650	0.650	4,839
2022-05-05	0.630	0.630	0.620	0.620	0.620	2,300
2022-05-04	0.630	0.680	0.630	0.630	0.630	3,802
2022-05-02	0.630	0.630	0.630	0.630	0.630	100
2022-04-29	0.630	0.630	0.630	0.630	0.630	100
2022-04-28	0.640	0.640	0.630	0.630	0.630	5,548
2022-04-27	0.650	0.652	0.640	0.640	0.640	11,030
2022-04-26	0.660	0.660	0.650	0.650	0.650	1,000

← NewerPage 16 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.