Grempco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 25 |
| 2026-04-01 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 25 |
| 2026-03-31 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 20 |
| 2026-03-30 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 25 |
| 2026-03-27 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 25 |
| 2026-03-26 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 25 |
| 2026-03-25 | 1.055 | 1.055 | 1.010 | 1.050 | 1.050 | 97 |
| 2026-03-24 | 1.055 | 1.055 | 1.050 | 1.050 | 1.050 | 27 |
| 2026-03-23 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 25 |
| 2026-03-20 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 25 |
| 2026-03-19 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 20 |
| 2026-03-18 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 25 |
| 2026-03-17 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 25 |
| 2026-03-16 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 305 |
| 2026-03-06 | 1.045 | 1.045 | 0.960 | 1.040 | 1.040 | 4,908 |
| 2026-03-05 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 38 |
| 2026-03-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 250 |
| 2026-03-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 15 |
| 2026-03-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 25 |
| 2026-02-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 25 |
| 2026-02-26 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 25 |
| 2026-02-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 30 |
| 2026-02-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 20 |
| 2026-02-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 25 |
| 2026-02-20 | 1.120 | 1.120 | 1.065 | 1.110 | 1.110 | 73 |
| 2026-02-19 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 10 |
| 2026-02-18 | 1.085 | 1.125 | 1.085 | 1.125 | 1.125 | 267 |
| 2026-02-17 | 1.065 | 1.125 | 1.050 | 1.050 | 1.050 | 2,070 |
| 2026-02-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 5,003 |
| 2026-02-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,020 |
| 2026-02-12 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 25 |
| 2026-02-11 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 10 |
| 2026-02-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5 |
| 2026-02-05 | 1.145 | 1.190 | 1.120 | 1.190 | 1.190 | 5,176 |
| 2026-02-04 | 1.165 | 1.215 | 1.150 | 1.180 | 1.180 | 2,064 |
| 2026-02-02 | 1.250 | 1.250 | 1.200 | 1.240 | 1.240 | 1,853 |
| 2026-01-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 25 |
| 2026-01-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 25 |
| 2026-01-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 19 |
| 2026-01-27 | 1.210 | 1.285 | 1.200 | 1.285 | 1.285 | 2,610 |
| 2026-01-26 | 1.250 | 1.250 | 1.155 | 1.210 | 1.210 | 7,179 |
| 2026-01-23 | 1.315 | 1.315 | 1.200 | 1.255 | 1.255 | 7,448 |
| 2026-01-22 | 1.240 | 1.320 | 1.230 | 1.315 | 1.315 | 1,404 |
| 2026-01-21 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 18,609 |
| 2026-01-20 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 379 |
| 2026-01-16 | 1.265 | 1.265 | 1.200 | 1.250 | 1.250 | 1,325 |
| 2026-01-15 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 20 |
| 2026-01-14 | 1.230 | 1.275 | 1.210 | 1.275 | 1.275 | 3,017 |
| 2026-01-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,381 |
| 2026-01-12 | 1.300 | 1.300 | 1.230 | 1.290 | 1.290 | 10,091 |
| 2026-01-09 | 1.240 | 1.300 | 1.200 | 1.300 | 1.300 | 32,051 |
| 2026-01-08 | 1.240 | 1.240 | 1.235 | 1.235 | 1.235 | 518 |
| 2026-01-07 | 1.345 | 1.345 | 1.250 | 1.250 | 1.250 | 1,977 |
| 2026-01-05 | 1.285 | 1.290 | 1.285 | 1.290 | 1.290 | 3,108 |
| 2026-01-02 | 1.190 | 1.400 | 1.190 | 1.300 | 1.300 | 4,138 |
| 2025-12-30 | 1.160 | 1.180 | 1.100 | 1.180 | 1.180 | 16,936 |
| 2025-12-29 | 1.130 | 1.240 | 1.130 | 1.170 | 1.170 | 2,864 |
| 2025-12-23 | 1.140 | 1.150 | 1.060 | 1.130 | 1.130 | 25,862 |
| 2025-12-22 | 1.060 | 1.140 | 1.055 | 1.140 | 1.140 | 28,922 |
| 2025-12-19 | 1.050 | 1.095 | 1.050 | 1.095 | 1.095 | 34,300 |
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.