Zaklad Budowy Maszyn ZREMB-CHOJNICE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.540 | 8.750 | 8.460 | 8.480 | 8.480 | 10,865 |
| 2026-10-16 | 8.570 | 8.640 | 8.400 | 8.540 | 8.540 | 7,108 |
| 2026-10-15 | 8.500 | 8.540 | 8.450 | 8.450 | 8.450 | 7,938 |
| 2026-10-14 | 8.750 | 8.750 | 8.500 | 8.540 | 8.540 | 5,570 |
| 2026-10-13 | 8.700 | 8.720 | 8.610 | 8.710 | 8.710 | 3,040 |
| 2026-10-12 | 8.690 | 8.800 | 8.620 | 8.620 | 8.620 | 5,428 |
| 2026-10-09 | 8.780 | 8.840 | 8.680 | 8.810 | 8.810 | 5,653 |
| 2026-10-08 | 8.800 | 8.800 | 8.620 | 8.640 | 8.640 | 6,003 |
| 2026-10-07 | 8.880 | 8.980 | 8.620 | 8.640 | 8.640 | 12,220 |
| 2026-10-06 | 9.060 | 9.120 | 8.700 | 8.880 | 8.880 | 11,932 |
| 2026-10-05 | 8.900 | 9.280 | 8.550 | 9.060 | 9.060 | 44,559 |
| 2026-10-02 | 8.840 | 8.840 | 8.410 | 8.780 | 8.780 | 13,214 |
| 2026-10-01 | 8.300 | 8.970 | 8.240 | 8.700 | 8.700 | 104,761 |
| 2026-09-30 | 8.400 | 8.440 | 8.210 | 8.300 | 8.300 | 8,430 |
| 2026-09-29 | 8.400 | 8.600 | 8.300 | 8.440 | 8.440 | 10,917 |
| 2026-09-28 | 8.280 | 8.670 | 8.150 | 8.450 | 8.450 | 16,310 |
| 2026-09-25 | 8.400 | 8.400 | 8.070 | 8.280 | 8.280 | 9,865 |
| 2026-09-24 | 8.700 | 8.700 | 8.380 | 8.380 | 8.380 | 18,452 |
| 2026-09-23 | 8.100 | 8.700 | 8.010 | 8.670 | 8.670 | 54,826 |
| 2026-09-22 | 8.060 | 8.380 | 8.030 | 8.140 | 8.140 | 30,907 |
| 2026-09-21 | 7.660 | 8.100 | 7.660 | 8.040 | 8.040 | 74,176 |
| 2026-09-18 | 7.910 | 7.910 | 7.660 | 7.870 | 7.870 | 15,545 |
| 2026-09-17 | 7.870 | 7.970 | 7.680 | 7.890 | 7.890 | 29,267 |
| 2026-09-16 | 8.120 | 8.120 | 7.620 | 7.720 | 7.720 | 46,248 |
| 2026-09-15 | 8.300 | 8.300 | 7.900 | 8.120 | 8.120 | 31,187 |
| 2026-09-14 | 8.770 | 8.770 | 8.010 | 8.300 | 8.300 | 55,487 |
| 2026-09-11 | 8.570 | 8.710 | 8.550 | 8.700 | 8.700 | 9,337 |
| 2026-09-10 | 8.670 | 8.770 | 8.570 | 8.570 | 8.570 | 11,428 |
| 2026-09-09 | 8.730 | 8.870 | 8.700 | 8.710 | 8.710 | 5,625 |
| 2026-09-08 | 8.800 | 8.830 | 8.570 | 8.730 | 8.730 | 14,925 |
| 2026-09-07 | 8.600 | 8.780 | 8.520 | 8.780 | 8.780 | 18,008 |
| 2026-09-04 | 8.790 | 8.800 | 8.300 | 8.660 | 8.660 | 29,643 |
| 2026-09-03 | 8.800 | 8.880 | 8.700 | 8.780 | 8.780 | 16,471 |
| 2026-09-02 | 8.850 | 8.990 | 8.700 | 8.800 | 8.800 | 20,303 |
| 2026-09-01 | 9.080 | 9.080 | 8.860 | 8.880 | 8.880 | 14,322 |
| 2026-08-31 | 9.140 | 9.140 | 8.850 | 9.080 | 9.080 | 7,423 |
| 2026-08-28 | 8.970 | 9.140 | 8.830 | 9.000 | 9.000 | 20,789 |
| 2026-08-27 | 8.980 | 9.000 | 8.800 | 8.830 | 8.830 | 15,663 |
| 2026-08-26 | 8.790 | 8.940 | 8.760 | 8.900 | 8.900 | 16,306 |
| 2026-08-25 | 8.860 | 8.960 | 8.750 | 8.790 | 8.790 | 19,161 |
| 2026-08-24 | 8.990 | 8.990 | 8.830 | 8.870 | 8.870 | 9,064 |
| 2026-08-21 | 8.930 | 9.000 | 8.790 | 8.950 | 8.950 | 24,112 |
| 2026-08-20 | 8.840 | 8.920 | 8.820 | 8.870 | 8.870 | 16,660 |
| 2026-08-19 | 8.980 | 8.980 | 8.750 | 8.840 | 8.840 | 22,963 |
| 2026-08-18 | 8.950 | 9.080 | 8.900 | 8.940 | 8.940 | 11,389 |
| 2026-08-17 | 9.150 | 9.150 | 8.880 | 8.940 | 8.940 | 21,157 |
| 2026-08-14 | 9.010 | 9.120 | 9.010 | 9.100 | 9.100 | 3,599 |
| 2026-08-13 | 9.120 | 9.130 | 9.010 | 9.100 | 9.100 | 12,487 |
| 2026-08-12 | 9.040 | 9.150 | 9.000 | 9.070 | 9.070 | 18,366 |
| 2026-08-11 | 9.000 | 9.200 | 9.000 | 9.040 | 9.040 | 18,276 |
| 2026-08-10 | 9.190 | 9.190 | 8.990 | 9.020 | 9.020 | 16,213 |
| 2026-08-07 | 9.280 | 9.280 | 9.030 | 9.190 | 9.190 | 16,798 |
| 2026-08-06 | 9.350 | 9.350 | 9.150 | 9.160 | 9.160 | 16,542 |
| 2026-08-05 | 9.160 | 9.420 | 9.110 | 9.270 | 9.270 | 27,536 |
| 2026-08-04 | 9.090 | 9.160 | 9.000 | 9.140 | 9.140 | 24,149 |
| 2026-08-03 | 9.020 | 9.100 | 8.950 | 9.060 | 9.060 | 11,693 |
| 2026-07-31 | 8.970 | 9.040 | 8.880 | 8.920 | 8.920 | 6,560 |
| 2026-07-30 | 9.090 | 9.090 | 8.650 | 8.880 | 8.880 | 33,292 |
| 2026-07-29 | 9.010 | 9.110 | 8.950 | 9.050 | 9.050 | 6,557 |
| 2026-07-28 | 9.100 | 9.450 | 8.960 | 9.010 | 9.010 | 28,072 |
Page 1 of 21 · 1,251 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.