Grempco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-24	0.985	0.985	0.985	0.985	0.985	50
2024-09-23	0.990	0.990	0.925	0.985	0.985	11,700
2024-09-20	1.040	1.040	0.925	0.990	0.990	75,841
2024-09-19	0.975	1.090	0.910	1.040	1.040	65,919
2024-09-18	0.940	0.990	0.925	0.990	0.990	19,150
2024-09-17	0.980	1.040	0.920	0.990	0.990	91,150
2024-09-16	0.960	1.150	0.900	1.040	1.040	110,729
2024-09-13	0.860	0.960	0.850	0.960	0.960	97,357
2024-09-12	0.880	0.900	0.835	0.900	0.900	12,040
2024-09-11	0.930	0.940	0.855	0.900	0.900	11,356
2024-09-10	0.840	0.950	0.825	0.940	0.940	72,739
2024-09-09	0.890	0.895	0.840	0.880	0.880	8,386
2024-09-06	0.880	0.890	0.830	0.890	0.890	9,876
2024-09-05	0.880	0.880	0.880	0.880	0.880	350
2024-09-04	0.935	0.935	0.825	0.890	0.890	53,565
2024-09-03	0.970	0.985	0.825	0.935	0.935	195,338
2024-09-02	0.875	0.990	0.800	0.980	0.980	142,507
2024-08-30	0.840	0.880	0.840	0.880	0.880	9,640
2024-08-29	0.835	0.850	0.750	0.840	0.840	40,346
2024-08-28	0.780	0.850	0.760	0.835	0.835	46,850
2024-08-27	0.700	0.790	0.665	0.785	0.785	116,710
2024-08-26	0.725	0.740	0.700	0.735	0.735	12,500
2024-08-23	0.700	0.735	0.700	0.730	0.730	27,216
2024-08-22	0.705	0.710	0.650	0.700	0.700	189,250
2024-08-21	0.680	0.720	0.680	0.710	0.710	16,200
2024-08-20	0.615	0.680	0.615	0.680	0.680	57,500
2024-08-19	0.610	0.620	0.575	0.615	0.615	10,850
2024-08-16	0.615	0.620	0.615	0.620	0.620	15,050
2024-08-14	0.585	0.625	0.585	0.620	0.620	26,600
2024-08-13	0.590	0.595	0.550	0.595	0.595	20,440
2024-08-12	0.595	0.595	0.585	0.590	0.590	9,020
2024-08-09	0.595	0.595	0.595	0.595	0.595	3,050
2024-08-08	0.595	0.595	0.595	0.595	0.595	50
2024-08-07	0.595	0.595	0.595	0.595	0.595	100
2024-08-06	0.590	0.600	0.590	0.600	0.600	5,100
2024-08-05	0.570	0.590	0.560	0.590	0.590	3,700
2024-08-02	0.575	0.625	0.550	0.615	0.615	108,152
2024-08-01	0.615	0.640	0.555	0.630	0.630	51,450
2024-07-30	0.615	0.615	0.615	0.615	0.615	750
2024-07-29	0.620	0.630	0.590	0.590	0.590	7,770
2024-07-26	0.605	0.620	0.600	0.620	0.620	1,140
2024-07-25	0.635	0.635	0.600	0.630	0.630	15,450
2024-07-24	0.595	0.635	0.585	0.635	0.635	25,500
2024-07-23	0.635	0.640	0.600	0.635	0.635	32,655
2024-07-22	0.620	0.650	0.570	0.650	0.650	43,920
2024-07-19	0.590	0.620	0.590	0.615	0.615	51,470
2024-07-18	0.615	0.620	0.550	0.595	0.595	41,226
2024-07-17	0.590	0.625	0.590	0.625	0.625	11,250
2024-07-16	0.575	0.585	0.540	0.585	0.585	40,130
2024-07-15	0.580	0.590	0.550	0.590	0.590	62,244
2024-07-12	0.660	0.660	0.580	0.580	0.580	26,600
2024-07-11	0.630	0.655	0.630	0.655	0.655	1,488
2024-07-10	0.660	0.660	0.660	0.660	0.660	12
2024-07-09	0.660	0.660	0.660	0.660	0.660	100
2024-07-08	0.620	0.665	0.620	0.665	0.665	61,100
2024-07-05	0.590	0.650	0.585	0.620	0.620	36,875
2024-07-04	0.615	0.630	0.560	0.585	0.585	65,435
2024-07-03	0.610	0.620	0.600	0.620	0.620	9,000
2024-07-02	0.625	0.625	0.580	0.615	0.615	22,650
2024-07-01	0.640	0.660	0.610	0.655	0.655	43,066

← NewerPage 9 of 18 · 1,070 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.