Grempco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.674	0.674	0.650	0.650	0.650	5,439
2022-01-11	0.674	0.674	0.640	0.674	0.674	3,191
2022-01-10	0.634	0.668	0.634	0.668	0.668	110
2022-01-07	0.642	0.642	0.630	0.632	0.632	1,000
2022-01-05	0.680	0.680	0.680	0.680	0.680	100
2022-01-04	0.684	0.684	0.650	0.684	0.684	1,457
2022-01-03	0.688	0.688	0.688	0.688	0.688	50
2021-12-30	0.688	0.688	0.688	0.688	0.688	100
2021-12-29	0.664	0.700	0.664	0.690	0.690	10,750
2021-12-27	0.650	0.664	0.650	0.664	0.664	7,100
2021-12-23	0.656	0.656	0.656	0.656	0.656	100
2021-12-22	0.600	0.658	0.600	0.658	0.658	13,557
2021-12-21	0.600	0.630	0.600	0.600	0.600	13,600
2021-12-20	0.624	0.624	0.600	0.600	0.600	5,640
2021-12-17	0.624	0.624	0.624	0.624	0.624	50
2021-12-15	0.628	0.628	0.628	0.628	0.628	180
2021-12-14	0.624	0.624	0.580	0.624	0.624	7,940
2021-12-13	0.624	0.628	0.624	0.624	0.624	7,300
2021-12-10	0.624	0.624	0.624	0.624	0.624	50
2021-12-09	0.624	0.624	0.624	0.624	0.624	100
2021-12-08	0.624	0.624	0.624	0.624	0.624	100
2021-12-07	0.620	0.624	0.620	0.624	0.624	2,188
2021-12-06	0.600	0.600	0.550	0.600	0.600	11,510
2021-12-03	0.548	0.630	0.548	0.626	0.626	19,024
2021-12-02	0.526	0.550	0.526	0.550	0.550	1,450
2021-12-01	0.524	0.524	0.524	0.524	0.524	1,400
2021-11-30	0.524	0.524	0.524	0.524	0.524	100
2021-11-25	0.504	0.526	0.500	0.526	0.526	4,100
2021-11-24	0.500	0.538	0.500	0.538	0.538	1,660
2021-11-23	0.500	0.500	0.474	0.474	0.474	1,440
2021-11-22	0.510	0.510	0.470	0.470	0.470	68,233
2021-11-19	0.628	0.630	0.504	0.510	0.510	44,503
2021-11-18	0.542	0.650	0.542	0.650	0.650	32,589
2021-11-17	0.536	0.536	0.481	0.481	0.481	2,500
2021-11-16	0.460	0.530	0.460	0.528	0.528	4,706
2021-11-15	0.470	0.470	0.457	0.462	0.462	8,071
2021-11-12	0.456	0.456	0.456	0.456	0.456	100
2021-11-10	0.502	0.546	0.456	0.456	0.456	24,386
2021-11-09	0.502	0.502	0.502	0.502	0.502	90
2021-11-08	0.499	0.500	0.499	0.500	0.500	2,010
2021-11-05	0.530	0.550	0.456	0.456	0.456	23,330
2021-11-04	0.528	0.528	0.490	0.500	0.500	51,804
2021-11-03	0.580	0.580	0.540	0.548	0.548	5,466
2021-11-02	0.570	0.594	0.560	0.594	0.594	8,050
2021-10-29	0.564	0.572	0.550	0.560	0.560	30,500
2021-10-28	0.610	0.610	0.560	0.564	0.564	38,195
2021-10-27	0.648	0.648	0.648	0.648	0.648	150
2021-10-26	0.668	0.670	0.590	0.610	0.610	27,500
2021-10-25	0.630	0.668	0.590	0.668	0.668	9,500
2021-10-21	0.658	0.670	0.658	0.670	0.670	3,250
2021-10-20	0.654	0.670	0.620	0.670	0.670	15,000
2021-10-19	0.592	0.658	0.550	0.658	0.658	27,085
2021-10-18	0.610	0.650	0.540	0.552	0.552	243,710
2021-10-15	0.638	0.670	0.638	0.670	0.670	3,750
2021-10-14	0.638	0.638	0.638	0.638	0.638	140

← NewerPage 18 of 18 · 1,075 trading days

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.