Grempco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 1.140 | 1.190 | 1.040 | 1.190 | 1.190 | 10,930 |
| 2025-03-24 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 1,195 |
| 2025-03-21 | 1.230 | 1.230 | 1.130 | 1.230 | 1.230 | 2,200 |
| 2025-03-20 | 1.230 | 1.230 | 1.140 | 1.230 | 1.230 | 2,000 |
| 2025-03-19 | 1.230 | 1.230 | 1.140 | 1.230 | 1.230 | 3,775 |
| 2025-03-18 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 100 |
| 2025-03-17 | 1.160 | 1.200 | 1.130 | 1.200 | 1.200 | 3,750 |
| 2025-03-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 25 |
| 2025-03-13 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 25 |
| 2025-03-12 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 1,375 |
| 2025-03-11 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 25 |
| 2025-03-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 150 |
| 2025-03-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 25 |
| 2025-03-06 | 1.220 | 1.220 | 1.160 | 1.200 | 1.200 | 688 |
| 2025-03-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 23 |
| 2025-03-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 25 |
| 2025-02-28 | 1.160 | 1.230 | 1.160 | 1.230 | 1.230 | 920 |
| 2025-02-26 | 1.130 | 1.230 | 1.110 | 1.230 | 1.230 | 8,450 |
| 2025-02-25 | 1.180 | 1.240 | 1.140 | 1.240 | 1.240 | 10,050 |
| 2025-02-24 | 1.140 | 1.190 | 1.140 | 1.190 | 1.190 | 11,550 |
| 2025-02-21 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 360 |
| 2025-02-20 | 1.090 | 1.160 | 0.975 | 1.140 | 1.140 | 89,442 |
| 2025-02-19 | 1.190 | 1.190 | 1.090 | 1.170 | 1.170 | 23,699 |
| 2025-02-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2025-02-17 | 1.240 | 1.240 | 1.130 | 1.200 | 1.200 | 16,148 |
| 2025-02-14 | 1.150 | 1.250 | 1.150 | 1.250 | 1.250 | 11,352 |
| 2025-02-13 | 1.270 | 1.270 | 1.110 | 1.150 | 1.150 | 27,784 |
| 2025-02-12 | 1.240 | 1.280 | 1.150 | 1.280 | 1.280 | 26,047 |
| 2025-02-11 | 1.130 | 1.260 | 1.130 | 1.260 | 1.260 | 9,910 |
| 2025-02-10 | 1.220 | 1.220 | 1.150 | 1.200 | 1.200 | 13,410 |
| 2025-02-07 | 1.320 | 1.320 | 1.180 | 1.240 | 1.240 | 75,137 |
| 2025-02-06 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 5,100 |
| 2025-02-05 | 1.270 | 1.330 | 1.180 | 1.330 | 1.330 | 43,671 |
| 2025-02-04 | 1.270 | 1.320 | 1.220 | 1.280 | 1.280 | 43,475 |
| 2025-02-03 | 1.250 | 1.350 | 1.230 | 1.320 | 1.320 | 58,050 |
| 2025-01-31 | 1.220 | 1.280 | 1.150 | 1.280 | 1.280 | 44,427 |
| 2025-01-30 | 1.350 | 1.350 | 1.160 | 1.270 | 1.270 | 53,082 |
| 2025-01-29 | 1.270 | 1.360 | 1.220 | 1.360 | 1.360 | 9,600 |
| 2025-01-28 | 1.080 | 1.270 | 1.070 | 1.270 | 1.270 | 55,319 |
| 2025-01-27 | 1.200 | 1.200 | 1.030 | 1.060 | 1.060 | 44,543 |
| 2025-01-24 | 1.230 | 1.250 | 1.060 | 1.200 | 1.200 | 43,472 |
| 2025-01-23 | 1.230 | 1.240 | 1.140 | 1.230 | 1.230 | 3,185 |
| 2025-01-22 | 1.190 | 1.250 | 1.060 | 1.250 | 1.250 | 35,535 |
| 2025-01-21 | 1.140 | 1.190 | 1.080 | 1.140 | 1.140 | 6,586 |
| 2025-01-20 | 0.940 | 1.190 | 0.895 | 1.140 | 1.140 | 136,100 |
| 2025-01-17 | 0.920 | 0.950 | 0.875 | 0.950 | 0.950 | 61,299 |
| 2025-01-16 | 0.935 | 0.950 | 0.875 | 0.930 | 0.930 | 83,769 |
| 2025-01-15 | 0.890 | 0.940 | 0.885 | 0.940 | 0.940 | 32,469 |
| 2025-01-14 | 0.870 | 0.920 | 0.835 | 0.890 | 0.890 | 81,608 |
| 2025-01-13 | 0.880 | 0.890 | 0.810 | 0.880 | 0.880 | 33,842 |
| 2025-01-10 | 0.850 | 0.900 | 0.820 | 0.885 | 0.885 | 62,081 |
| 2025-01-09 | 0.840 | 0.855 | 0.800 | 0.855 | 0.855 | 70,475 |
| 2025-01-08 | 0.870 | 0.880 | 0.840 | 0.870 | 0.870 | 10,925 |
| 2025-01-07 | 0.865 | 0.885 | 0.840 | 0.885 | 0.885 | 4,365 |
| 2025-01-03 | 0.865 | 0.880 | 0.865 | 0.880 | 0.880 | 700 |
| 2025-01-02 | 0.845 | 0.870 | 0.820 | 0.865 | 0.865 | 5,380 |
| 2024-12-30 | 0.840 | 0.860 | 0.840 | 0.860 | 0.860 | 2,655 |
| 2024-12-27 | 0.825 | 0.860 | 0.800 | 0.840 | 0.840 | 27,740 |
| 2024-12-23 | 0.840 | 0.880 | 0.780 | 0.835 | 0.835 | 41,855 |
| 2024-12-20 | 0.840 | 0.880 | 0.840 | 0.880 | 0.880 | 8,800 |
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.