Grempco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | 1.000 | 1.060 | 0.950 | 1.040 | 1.040 | 58,608 |
| 2025-09-18 | 1.025 | 1.100 | 0.992 | 1.045 | 1.045 | 18,282 |
| 2025-09-17 | 1.080 | 1.140 | 0.990 | 1.025 | 1.025 | 26,950 |
| 2025-09-16 | 1.045 | 1.150 | 0.974 | 1.080 | 1.080 | 64,360 |
| 2025-09-15 | 1.055 | 1.155 | 1.020 | 1.155 | 1.155 | 4,865 |
| 2025-09-12 | 1.070 | 1.155 | 1.050 | 1.100 | 1.100 | 4,320 |
| 2025-09-11 | 1.155 | 1.155 | 1.060 | 1.155 | 1.155 | 7,835 |
| 2025-09-10 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 60 |
| 2025-09-09 | 1.080 | 1.155 | 1.060 | 1.155 | 1.155 | 1,850 |
| 2025-09-08 | 1.115 | 1.155 | 1.115 | 1.155 | 1.155 | 587 |
| 2025-09-05 | 1.070 | 1.160 | 1.070 | 1.155 | 1.155 | 15,558 |
| 2025-09-04 | 1.015 | 1.070 | 1.015 | 1.070 | 1.070 | 10,400 |
| 2025-09-03 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 135 |
| 2025-09-02 | 1.010 | 1.065 | 0.968 | 1.030 | 1.030 | 22,950 |
| 2025-09-01 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 20 |
| 2025-08-29 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 20 |
| 2025-08-28 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 10 |
| 2025-08-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 25 |
| 2025-08-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 25 |
| 2025-08-25 | 1.065 | 1.070 | 1.065 | 1.070 | 1.070 | 5,000 |
| 2025-08-22 | 1.160 | 1.185 | 0.974 | 1.070 | 1.070 | 44,321 |
| 2025-08-21 | 1.110 | 1.165 | 1.110 | 1.165 | 1.165 | 3,350 |
| 2025-08-20 | 1.175 | 1.175 | 1.060 | 1.110 | 1.110 | 16,426 |
| 2025-08-19 | 1.120 | 1.175 | 1.120 | 1.175 | 1.175 | 3,000 |
| 2025-08-18 | 1.090 | 1.185 | 1.010 | 1.090 | 1.090 | 49,291 |
| 2025-08-14 | 1.095 | 1.095 | 1.045 | 1.090 | 1.090 | 2,080 |
| 2025-08-13 | 1.130 | 1.195 | 1.030 | 1.070 | 1.070 | 54,023 |
| 2025-08-12 | 1.220 | 1.220 | 1.195 | 1.195 | 1.195 | 1,065 |
| 2025-08-11 | 1.220 | 1.220 | 1.135 | 1.220 | 1.220 | 1,268 |
| 2025-08-08 | 1.220 | 1.220 | 1.160 | 1.220 | 1.220 | 293 |
| 2025-08-07 | 1.180 | 1.260 | 1.100 | 1.240 | 1.240 | 37,328 |
| 2025-08-06 | 1.275 | 1.350 | 1.100 | 1.270 | 1.270 | 37,295 |
| 2025-08-05 | 1.290 | 1.330 | 1.180 | 1.290 | 1.290 | 25,326 |
| 2025-08-04 | 1.230 | 1.310 | 1.230 | 1.310 | 1.310 | 1,904 |
| 2025-08-01 | 1.180 | 1.230 | 1.160 | 1.230 | 1.230 | 3,775 |
| 2025-07-31 | 1.230 | 1.320 | 1.150 | 1.235 | 1.235 | 20,136 |
| 2025-07-30 | 1.375 | 1.375 | 1.215 | 1.270 | 1.270 | 27,607 |
| 2025-07-29 | 1.400 | 1.400 | 1.300 | 1.390 | 1.390 | 4,333 |
| 2025-07-28 | 1.190 | 1.420 | 1.190 | 1.420 | 1.420 | 45,346 |
| 2025-07-25 | 1.115 | 1.190 | 1.095 | 1.190 | 1.190 | 6,955 |
| 2025-07-24 | 1.155 | 1.220 | 1.090 | 1.220 | 1.220 | 41,775 |
| 2025-07-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 10 |
| 2025-07-21 | 1.030 | 1.215 | 1.030 | 1.215 | 1.215 | 9,850 |
| 2025-07-18 | 1.065 | 1.130 | 1.020 | 1.130 | 1.130 | 10,996 |
| 2025-07-17 | 1.130 | 1.150 | 1.025 | 1.050 | 1.050 | 12,978 |
| 2025-07-16 | 1.060 | 1.150 | 1.020 | 1.130 | 1.130 | 16,838 |
| 2025-07-15 | 1.140 | 1.190 | 1.045 | 1.060 | 1.060 | 17,369 |
| 2025-07-14 | 1.180 | 1.245 | 1.180 | 1.245 | 1.245 | 475 |
| 2025-07-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 25 |
| 2025-07-10 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 150 |
| 2025-07-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 100 |
| 2025-07-08 | 1.070 | 1.195 | 0.978 | 1.195 | 1.195 | 54,896 |
| 2025-07-07 | 1.180 | 1.185 | 1.065 | 1.120 | 1.120 | 18,751 |
| 2025-07-04 | 1.140 | 1.190 | 1.035 | 1.190 | 1.190 | 15,418 |
| 2025-07-03 | 1.110 | 1.145 | 1.080 | 1.145 | 1.145 | 4,581 |
| 2025-07-02 | 1.110 | 1.120 | 1.010 | 1.120 | 1.120 | 14,388 |
| 2025-07-01 | 1.030 | 1.125 | 0.962 | 1.115 | 1.115 | 20,069 |
| 2025-06-30 | 1.060 | 1.190 | 1.030 | 1.070 | 1.070 | 40,577 |
| 2025-06-27 | 1.165 | 1.190 | 1.040 | 1.190 | 1.190 | 8,775 |
| 2025-06-26 | 1.230 | 1.250 | 1.150 | 1.250 | 1.250 | 4,891 |
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.