Grempco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	0.680	0.696	0.680	0.696	0.696	281
2022-04-22	0.690	0.690	0.660	0.660	0.660	5,220
2022-04-21	0.650	0.650	0.650	0.650	0.650	122
2022-04-20	0.650	0.650	0.650	0.650	0.650	100
2022-04-19	0.650	0.650	0.650	0.650	0.650	100
2022-04-14	0.650	0.650	0.650	0.650	0.650	100
2022-04-13	0.650	0.650	0.650	0.650	0.650	100
2022-04-12	0.700	0.700	0.640	0.640	0.640	10,900
2022-04-11	0.700	0.700	0.700	0.700	0.700	100
2022-04-08	0.710	0.710	0.710	0.710	0.710	175
2022-04-07	0.680	0.680	0.680	0.680	0.680	5,200
2022-04-05	0.718	0.718	0.700	0.716	0.716	3,620
2022-04-04	0.710	0.710	0.710	0.710	0.710	100
2022-04-01	0.708	0.708	0.708	0.708	0.708	250
2022-03-31	0.710	0.710	0.670	0.670	0.670	7,100
2022-03-30	0.710	0.710	0.710	0.710	0.710	100
2022-03-29	0.710	0.710	0.710	0.710	0.710	50
2022-03-28	0.710	0.710	0.710	0.710	0.710	100
2022-03-25	0.710	0.710	0.710	0.710	0.710	100
2022-03-24	0.720	0.720	0.720	0.720	0.720	100
2022-03-23	0.720	0.720	0.720	0.720	0.720	100
2022-03-22	0.720	0.720	0.720	0.720	0.720	100
2022-03-21	0.690	0.720	0.690	0.720	0.720	5,315
2022-03-18	0.728	0.728	0.728	0.728	0.728	100
2022-03-17	0.680	0.728	0.680	0.728	0.728	10,595
2022-03-15	0.710	0.710	0.680	0.680	0.680	505
2022-03-14	0.710	0.710	0.682	0.682	0.682	3,790
2022-03-11	0.710	0.738	0.710	0.738	0.738	3,285
2022-03-10	0.700	0.720	0.700	0.720	0.720	270
2022-03-09	0.700	0.700	0.700	0.700	0.700	2,130
2022-03-07	0.700	0.700	0.700	0.700	0.700	100
2022-03-03	0.680	0.710	0.660	0.710	0.710	3,970
2022-03-02	0.700	0.700	0.700	0.700	0.700	250
2022-03-01	0.710	0.710	0.700	0.700	0.700	4,630
2022-02-25	0.668	0.750	0.668	0.750	0.750	4,630
2022-02-24	0.692	0.692	0.630	0.668	0.668	17,450
2022-02-23	0.728	0.728	0.728	0.728	0.728	1,500
2022-02-22	0.744	0.744	0.700	0.730	0.730	1,166
2022-02-21	0.740	0.748	0.710	0.742	0.742	5,900
2022-02-17	0.686	0.740	0.686	0.740	0.740	25,100
2022-02-16	0.670	0.686	0.670	0.686	0.686	11,240
2022-02-15	0.670	0.670	0.668	0.670	0.670	23,420
2022-02-11	0.676	0.676	0.676	0.676	0.676	60
2022-02-09	0.664	0.664	0.664	0.664	0.664	500
2022-02-08	0.678	0.678	0.660	0.660	0.660	3,777
2022-02-07	0.680	0.680	0.680	0.680	0.680	100
2022-02-04	0.676	0.678	0.676	0.678	0.678	1,900
2022-02-01	0.650	0.658	0.650	0.658	0.658	8,381
2022-01-31	0.652	0.652	0.650	0.650	0.650	10,400
2022-01-28	0.678	0.678	0.678	0.678	0.678	20
2022-01-27	0.680	0.680	0.678	0.678	0.678	60
2022-01-26	0.680	0.680	0.680	0.680	0.680	20
2022-01-25	0.680	0.680	0.680	0.680	0.680	20
2022-01-24	0.688	0.688	0.650	0.680	0.680	6,023
2022-01-20	0.660	0.688	0.660	0.688	0.688	4,459
2022-01-19	0.660	0.660	0.660	0.660	0.660	100
2022-01-18	0.660	0.660	0.660	0.660	0.660	100
2022-01-17	0.684	0.688	0.660	0.660	0.660	16,343
2022-01-14	0.680	0.680	0.680	0.680	0.680	100
2022-01-13	0.652	0.680	0.652	0.680	0.680	14,130

← NewerPage 17 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.