Grempco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.600 | 1.600 | 1.560 | 1.600 | 1.600 | 33 |
| 2026-07-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 54 |
| 2026-07-16 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 600 |
| 2026-07-15 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 25 |
| 2026-07-14 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10 |
| 2026-07-13 | 1.540 | 1.660 | 1.540 | 1.660 | 1.660 | 1,853 |
| 2026-07-10 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 152 |
| 2026-07-09 | 1.645 | 1.645 | 1.470 | 1.630 | 1.630 | 5,766 |
| 2026-07-08 | 1.650 | 1.650 | 1.550 | 1.650 | 1.650 | 1,906 |
| 2026-07-07 | 1.700 | 1.700 | 1.600 | 1.640 | 1.640 | 3,563 |
| 2026-07-06 | 1.590 | 1.740 | 1.470 | 1.685 | 1.685 | 7,550 |
| 2026-07-03 | 1.500 | 1.590 | 1.480 | 1.590 | 1.590 | 1,830 |
| 2026-07-02 | 1.600 | 1.600 | 1.530 | 1.600 | 1.600 | 3,076 |
| 2026-07-01 | 1.520 | 1.650 | 1.520 | 1.645 | 1.645 | 7,026 |
| 2026-06-30 | 1.550 | 1.550 | 1.490 | 1.550 | 1.550 | 1,570 |
| 2026-06-29 | 1.520 | 1.640 | 1.360 | 1.630 | 1.630 | 9,152 |
| 2026-06-26 | 1.470 | 1.650 | 1.425 | 1.600 | 1.600 | 19,897 |
| 2026-06-25 | 1.330 | 1.495 | 1.330 | 1.460 | 1.460 | 63,386 |
| 2026-06-24 | 1.490 | 1.495 | 1.330 | 1.330 | 1.330 | 1,018 |
| 2026-06-23 | 1.380 | 1.500 | 1.325 | 1.495 | 1.495 | 24,147 |
| 2026-06-22 | 1.400 | 1.400 | 1.340 | 1.370 | 1.370 | 1,730 |
| 2026-06-19 | 1.220 | 1.400 | 1.210 | 1.400 | 1.400 | 1,196 |
| 2026-06-18 | 1.400 | 1.400 | 1.220 | 1.290 | 1.290 | 8,873 |
| 2026-06-17 | 1.430 | 1.430 | 1.350 | 1.390 | 1.390 | 7,799 |
| 2026-06-16 | 1.380 | 1.450 | 1.380 | 1.410 | 1.410 | 5,460 |
| 2026-06-15 | 1.325 | 1.385 | 1.320 | 1.385 | 1.385 | 3,320 |
| 2026-06-12 | 1.275 | 1.325 | 1.275 | 1.310 | 1.310 | 14,561 |
| 2026-06-11 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 105 |
| 2026-06-10 | 1.210 | 1.275 | 1.200 | 1.275 | 1.275 | 6,867 |
| 2026-06-09 | 1.240 | 1.340 | 1.240 | 1.300 | 1.300 | 17,812 |
| 2026-06-08 | 1.255 | 1.295 | 1.120 | 1.250 | 1.250 | 8,963 |
| 2026-06-05 | 1.210 | 1.260 | 1.190 | 1.255 | 1.255 | 8,025 |
| 2026-06-03 | 1.185 | 1.295 | 1.025 | 1.210 | 1.210 | 17,730 |
| 2026-06-02 | 1.090 | 1.190 | 1.090 | 1.190 | 1.190 | 4,924 |
| 2026-06-01 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 20 |
| 2026-05-29 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 25 |
| 2026-05-28 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 25 |
| 2026-05-27 | 1.050 | 1.090 | 0.990 | 1.090 | 1.090 | 13,013 |
| 2026-05-25 | 0.990 | 1.050 | 0.990 | 1.050 | 1.050 | 71,885 |
| 2026-05-21 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,493 |
| 2026-05-18 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 149 |
| 2026-05-08 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 31 |
| 2026-05-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 50 |
| 2026-05-06 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 50 |
| 2026-05-05 | 1.075 | 1.075 | 1.000 | 1.030 | 1.030 | 2,683 |
| 2026-05-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 50 |
| 2026-04-30 | 1.000 | 1.050 | 0.940 | 1.050 | 1.050 | 10,969 |
| 2026-04-29 | 1.100 | 1.100 | 1.020 | 1.050 | 1.050 | 2,070 |
| 2026-04-27 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 1 |
| 2026-04-21 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 9 |
| 2026-04-17 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 25 |
| 2026-04-16 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 20 |
| 2026-04-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 46 |
| 2026-04-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 25 |
| 2026-04-13 | 1.125 | 1.185 | 1.120 | 1.185 | 1.185 | 2,198 |
| 2026-04-10 | 1.075 | 1.120 | 1.075 | 1.120 | 1.120 | 3,920 |
| 2026-04-09 | 1.060 | 1.075 | 1.010 | 1.075 | 1.075 | 268 |
| 2026-04-08 | 1.055 | 1.055 | 1.050 | 1.050 | 1.050 | 515 |
| 2026-04-07 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 15 |
| 2026-04-02 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 25 |
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.