Grempco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | 1.095 | 1.240 | 1.095 | 1.230 | 1.230 | 10,376 |
| 2025-06-24 | 1.135 | 1.135 | 1.060 | 1.120 | 1.120 | 2,251 |
| 2025-06-23 | 1.240 | 1.240 | 1.070 | 1.130 | 1.130 | 8,569 |
| 2025-06-20 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 88 |
| 2025-06-18 | 1.270 | 1.295 | 1.200 | 1.270 | 1.270 | 8,290 |
| 2025-06-17 | 1.230 | 1.230 | 1.150 | 1.230 | 1.230 | 5,786 |
| 2025-06-16 | 1.210 | 1.265 | 1.150 | 1.200 | 1.200 | 669 |
| 2025-06-13 | 1.170 | 1.170 | 1.050 | 1.150 | 1.150 | 13,007 |
| 2025-06-12 | 1.275 | 1.290 | 1.275 | 1.275 | 1.275 | 511 |
| 2025-06-11 | 1.260 | 1.260 | 1.175 | 1.260 | 1.260 | 2,674 |
| 2025-06-10 | 1.270 | 1.270 | 1.200 | 1.270 | 1.270 | 460 |
| 2025-06-09 | 1.250 | 1.295 | 1.165 | 1.280 | 1.280 | 24,845 |
| 2025-06-06 | 1.360 | 1.390 | 1.330 | 1.390 | 1.390 | 1,975 |
| 2025-06-05 | 1.350 | 1.380 | 1.230 | 1.380 | 1.380 | 15,105 |
| 2025-06-03 | 1.350 | 1.410 | 1.260 | 1.410 | 1.410 | 13,161 |
| 2025-06-02 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 864 |
| 2025-05-30 | 1.395 | 1.540 | 1.395 | 1.490 | 1.490 | 3,878 |
| 2025-05-29 | 1.225 | 1.400 | 1.220 | 1.400 | 1.400 | 96,108 |
| 2025-05-28 | 1.220 | 1.225 | 1.220 | 1.225 | 1.225 | 350 |
| 2025-05-27 | 1.225 | 1.225 | 1.145 | 1.220 | 1.220 | 11,780 |
| 2025-05-26 | 1.185 | 1.230 | 1.155 | 1.230 | 1.230 | 31,019 |
| 2025-05-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 25 |
| 2025-05-22 | 1.180 | 1.180 | 1.135 | 1.180 | 1.180 | 9,345 |
| 2025-05-21 | 1.180 | 1.240 | 1.100 | 1.180 | 1.180 | 55,301 |
| 2025-05-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 25 |
| 2025-05-19 | 1.170 | 1.180 | 1.120 | 1.180 | 1.180 | 189 |
| 2025-05-16 | 1.210 | 1.215 | 1.100 | 1.200 | 1.200 | 18,301 |
| 2025-05-15 | 1.170 | 1.215 | 1.170 | 1.215 | 1.215 | 2,450 |
| 2025-05-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10 |
| 2025-05-13 | 1.230 | 1.230 | 1.175 | 1.225 | 1.225 | 11,960 |
| 2025-05-12 | 1.230 | 1.230 | 1.170 | 1.230 | 1.230 | 17,500 |
| 2025-05-09 | 1.175 | 1.230 | 1.165 | 1.230 | 1.230 | 7,500 |
| 2025-05-08 | 1.220 | 1.220 | 1.175 | 1.220 | 1.220 | 8,799 |
| 2025-05-07 | 1.170 | 1.230 | 1.165 | 1.230 | 1.230 | 14,015 |
| 2025-05-06 | 1.190 | 1.230 | 1.160 | 1.230 | 1.230 | 4,225 |
| 2025-05-05 | 1.130 | 1.210 | 1.100 | 1.210 | 1.210 | 13,718 |
| 2025-05-02 | 1.175 | 1.210 | 1.110 | 1.210 | 1.210 | 15,035 |
| 2025-04-30 | 1.100 | 1.175 | 1.100 | 1.175 | 1.175 | 3,275 |
| 2025-04-29 | 1.025 | 1.120 | 0.970 | 1.120 | 1.120 | 10,435 |
| 2025-04-28 | 1.050 | 1.050 | 0.952 | 1.050 | 1.050 | 4,412 |
| 2025-04-25 | 1.115 | 1.115 | 1.020 | 1.115 | 1.115 | 14,000 |
| 2025-04-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 15 |
| 2025-04-23 | 1.080 | 1.210 | 1.080 | 1.185 | 1.185 | 13,300 |
| 2025-04-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 120 |
| 2025-04-17 | 1.110 | 1.200 | 1.080 | 1.190 | 1.190 | 8,750 |
| 2025-04-16 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 2,150 |
| 2025-04-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 100 |
| 2025-04-14 | 1.040 | 1.180 | 1.000 | 1.180 | 1.180 | 13,250 |
| 2025-04-11 | 1.060 | 1.160 | 1.030 | 1.160 | 1.160 | 5,100 |
| 2025-04-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 250 |
| 2025-04-09 | 1.080 | 1.180 | 1.010 | 1.180 | 1.180 | 6,350 |
| 2025-04-08 | 1.100 | 1.180 | 0.980 | 1.180 | 1.180 | 8,730 |
| 2025-04-07 | 1.000 | 1.200 | 0.820 | 1.190 | 1.190 | 10,589 |
| 2025-04-04 | 1.110 | 1.190 | 1.050 | 1.180 | 1.180 | 17,625 |
| 2025-04-03 | 1.210 | 1.210 | 1.060 | 1.210 | 1.210 | 7,520 |
| 2025-04-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 25 |
| 2025-04-01 | 1.180 | 1.390 | 1.030 | 1.210 | 1.210 | 11,243 |
| 2025-03-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 25 |
| 2025-03-27 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 20 |
| 2025-03-26 | 1.150 | 1.150 | 1.080 | 1.140 | 1.140 | 5,857 |
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.