Grempco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 1.040 | 1.080 | 1.040 | 1.050 | 1.050 | 37,833 |
| 2025-12-17 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 34,400 |
| 2025-12-16 | 1.050 | 1.050 | 1.045 | 1.045 | 1.045 | 25,000 |
| 2025-12-15 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 9,478 |
| 2025-12-12 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 4,875 |
| 2025-12-11 | 1.095 | 1.095 | 1.040 | 1.040 | 1.040 | 112 |
| 2025-12-10 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 25 |
| 2025-12-09 | 1.095 | 1.095 | 1.090 | 1.095 | 1.095 | 454 |
| 2025-12-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 25 |
| 2025-12-05 | 1.100 | 1.100 | 1.050 | 1.100 | 1.100 | 175 |
| 2025-12-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 20 |
| 2025-12-03 | 1.105 | 1.105 | 1.035 | 1.100 | 1.100 | 3,213 |
| 2025-12-01 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 25 |
| 2025-11-28 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 25 |
| 2025-11-26 | 1.105 | 1.105 | 1.040 | 1.100 | 1.100 | 675 |
| 2025-11-25 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 25 |
| 2025-11-24 | 1.105 | 1.105 | 1.050 | 1.100 | 1.100 | 2,564 |
| 2025-11-21 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 25 |
| 2025-11-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 25 |
| 2025-11-19 | 1.110 | 1.110 | 1.105 | 1.105 | 1.105 | 38 |
| 2025-11-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 25 |
| 2025-11-17 | 1.105 | 1.110 | 1.105 | 1.110 | 1.110 | 500 |
| 2025-11-14 | 1.050 | 1.110 | 1.035 | 1.110 | 1.110 | 4,556 |
| 2025-11-12 | 1.100 | 1.100 | 1.040 | 1.100 | 1.100 | 6,205 |
| 2025-11-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 141 |
| 2025-11-07 | 1.045 | 1.110 | 1.045 | 1.110 | 1.110 | 716 |
| 2025-11-06 | 1.060 | 1.100 | 1.050 | 1.090 | 1.090 | 1,017 |
| 2025-11-05 | 1.110 | 1.115 | 1.110 | 1.115 | 1.115 | 300 |
| 2025-11-04 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 2,918 |
| 2025-11-03 | 1.110 | 1.180 | 1.105 | 1.180 | 1.180 | 5,020 |
| 2025-10-31 | 1.115 | 1.180 | 1.115 | 1.180 | 1.180 | 2,163 |
| 2025-10-30 | 1.185 | 1.185 | 1.140 | 1.140 | 1.140 | 2,025 |
| 2025-10-29 | 1.115 | 1.180 | 1.115 | 1.180 | 1.180 | 2,922 |
| 2025-10-28 | 1.185 | 1.185 | 1.150 | 1.150 | 1.150 | 2,050 |
| 2025-10-27 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 50 |
| 2025-10-24 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 25 |
| 2025-10-23 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 180 |
| 2025-10-22 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 20 |
| 2025-10-21 | 1.190 | 1.190 | 1.130 | 1.185 | 1.185 | 150 |
| 2025-10-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 25 |
| 2025-10-17 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 20 |
| 2025-10-16 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 25 |
| 2025-10-15 | 1.200 | 1.210 | 1.110 | 1.195 | 1.195 | 9,587 |
| 2025-10-14 | 1.165 | 1.240 | 1.160 | 1.200 | 1.200 | 5,967 |
| 2025-10-13 | 1.125 | 1.170 | 1.125 | 1.170 | 1.170 | 3,197 |
| 2025-10-10 | 1.125 | 1.125 | 1.060 | 1.125 | 1.125 | 111 |
| 2025-10-09 | 0.996 | 1.125 | 0.996 | 1.120 | 1.120 | 11,724 |
| 2025-10-08 | 0.994 | 0.994 | 0.994 | 0.994 | 0.994 | 12 |
| 2025-10-07 | 0.986 | 0.994 | 0.982 | 0.994 | 0.994 | 1,044 |
| 2025-10-06 | 0.982 | 0.988 | 0.982 | 0.988 | 0.988 | 2,525 |
| 2025-10-03 | 0.962 | 0.990 | 0.962 | 0.990 | 0.990 | 3,170 |
| 2025-10-02 | 0.972 | 0.972 | 0.962 | 0.962 | 0.962 | 2,900 |
| 2025-10-01 | 0.990 | 0.990 | 0.972 | 0.972 | 0.972 | 11,285 |
| 2025-09-30 | 0.980 | 1.000 | 0.974 | 1.000 | 1.000 | 2,295 |
| 2025-09-29 | 1.005 | 1.005 | 0.972 | 0.972 | 0.972 | 22,250 |
| 2025-09-26 | 1.045 | 1.060 | 1.045 | 1.050 | 1.050 | 4,138 |
| 2025-09-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 6,684 |
| 2025-09-24 | 1.000 | 1.040 | 0.980 | 1.040 | 1.040 | 17,425 |
| 2025-09-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,500 |
| 2025-09-22 | 1.000 | 1.045 | 0.984 | 0.988 | 0.988 | 26,155 |
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.