Grempco historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-19	0.870	0.875	0.805	0.840	0.840	28,290
2024-12-18	0.890	0.920	0.880	0.920	0.920	6,350
2024-12-17	0.930	0.930	0.850	0.890	0.890	129,000
2024-12-16	0.870	0.930	0.810	0.930	0.930	57,020
2024-12-13	0.890	0.890	0.840	0.880	0.880	1,850
2024-12-12	0.880	0.895	0.850	0.890	0.890	25,550
2024-12-11	0.915	0.930	0.890	0.905	0.905	18,000
2024-12-10	0.935	0.960	0.875	0.960	0.960	10,770
2024-12-09	0.940	0.955	0.890	0.955	0.955	20,810
2024-12-06	0.950	0.970	0.900	0.970	0.970	17,950
2024-12-05	0.925	0.980	0.880	0.920	0.920	129,069
2024-12-04	0.930	0.930	0.890	0.925	0.925	2,760
2024-12-03	0.935	0.950	0.895	0.935	0.935	22,650
2024-12-02	0.910	0.950	0.900	0.940	0.940	17,597
2024-11-29	0.835	0.920	0.810	0.920	0.920	46,163
2024-11-28	0.890	0.890	0.835	0.860	0.860	7,665
2024-11-27	0.875	0.920	0.830	0.900	0.900	41,247
2024-11-26	0.780	0.880	0.755	0.875	0.875	52,276
2024-11-25	0.865	0.870	0.785	0.815	0.815	26,755
2024-11-22	0.830	0.870	0.810	0.870	0.870	31,450
2024-11-21	0.870	0.900	0.815	0.900	0.900	27,540
2024-11-20	0.825	0.870	0.825	0.870	0.870	16,824
2024-11-19	0.900	0.900	0.800	0.830	0.830	62,025
2024-11-18	0.900	0.915	0.840	0.900	0.900	37,137
2024-11-15	0.850	0.920	0.815	0.920	0.920	31,870
2024-11-14	0.920	0.920	0.850	0.900	0.900	20,300
2024-11-13	0.860	0.910	0.830	0.900	0.900	19,390
2024-11-12	0.860	0.860	0.860	0.860	0.860	200
2024-11-08	0.860	0.860	0.860	0.860	0.860	550
2024-11-07	0.840	0.850	0.840	0.850	0.850	600
2024-11-06	0.820	0.840	0.820	0.840	0.840	1,000
2024-11-05	0.870	0.870	0.795	0.820	0.820	15,331
2024-11-04	0.870	0.870	0.850	0.850	0.850	3,730
2024-10-31	0.955	0.955	0.870	0.910	0.910	6,510
2024-10-30	0.950	0.955	0.900	0.955	0.955	6,805
2024-10-29	0.960	0.960	0.910	0.950	0.950	8,200
2024-10-28	0.875	0.980	0.875	0.980	0.980	22,700
2024-10-25	0.870	0.870	0.845	0.865	0.865	5,515
2024-10-24	0.880	0.900	0.880	0.900	0.900	3,100
2024-10-23	0.805	0.885	0.800	0.885	0.885	24,360
2024-10-22	0.825	0.825	0.770	0.805	0.805	38,960
2024-10-21	0.840	0.850	0.770	0.825	0.825	90,552
2024-10-18	0.850	0.870	0.790	0.870	0.870	24,250
2024-10-17	0.900	0.900	0.825	0.875	0.875	10,450
2024-10-16	0.900	0.900	0.850	0.900	0.900	12,335
2024-10-15	0.840	0.945	0.840	0.910	0.910	35,100
2024-10-14	0.830	0.845	0.800	0.845	0.845	10,100
2024-10-11	0.875	0.875	0.790	0.830	0.830	31,405
2024-10-10	0.835	0.900	0.820	0.875	0.875	16,716
2024-10-09	0.760	0.840	0.730	0.840	0.840	14,079
2024-10-08	0.770	0.850	0.720	0.850	0.850	23,941
2024-10-07	0.830	0.860	0.755	0.770	0.770	46,740
2024-10-04	0.830	0.875	0.745	0.875	0.875	26,165
2024-10-03	0.960	0.970	0.810	0.810	0.810	92,004
2024-10-02	0.985	0.985	0.985	0.985	0.985	50
2024-10-01	0.985	0.985	0.985	0.985	0.985	50
2024-09-30	0.990	0.990	0.985	0.990	0.990	900
2024-09-27	0.950	0.985	0.940	0.985	0.985	8,510
2024-09-26	0.980	0.985	0.885	0.985	0.985	24,769
2024-09-25	0.960	0.960	0.925	0.960	0.960	8,650

← NewerPage 8 of 18 · 1,074 trading daysOlder →

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.