Zaklad Budowy Maszyn ZREMB-CHOJNICE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.130 | 4.135 | 3.960 | 4.005 | 4.005 | 35,712 |
| 2024-08-20 | 4.200 | 4.230 | 4.030 | 4.135 | 4.135 | 10,199 |
| 2024-08-19 | 4.010 | 4.360 | 3.870 | 4.185 | 4.185 | 186,910 |
| 2024-08-16 | 3.715 | 3.820 | 3.630 | 3.790 | 3.790 | 13,229 |
| 2024-08-14 | 3.740 | 3.795 | 3.690 | 3.770 | 3.770 | 4,526 |
| 2024-08-13 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 519 |
| 2024-08-12 | 3.785 | 3.835 | 3.780 | 3.780 | 3.780 | 2,144 |
| 2024-08-09 | 3.790 | 3.830 | 3.710 | 3.710 | 3.710 | 9,198 |
| 2024-08-08 | 3.715 | 3.835 | 3.680 | 3.790 | 3.790 | 7,223 |
| 2024-08-07 | 3.795 | 3.840 | 3.700 | 3.775 | 3.775 | 6,028 |
| 2024-08-06 | 3.660 | 3.880 | 3.660 | 3.800 | 3.800 | 53,067 |
| 2024-08-05 | 3.860 | 3.860 | 3.500 | 3.690 | 3.690 | 82,995 |
| 2024-08-02 | 3.885 | 3.975 | 3.860 | 3.970 | 3.970 | 1,588 |
| 2024-08-01 | 3.950 | 3.990 | 3.850 | 3.960 | 3.960 | 2,665 |
| 2024-07-31 | 3.980 | 3.980 | 3.850 | 3.945 | 3.945 | 2,657 |
| 2024-07-30 | 3.815 | 3.970 | 3.815 | 3.960 | 3.960 | 5,887 |
| 2024-07-29 | 3.880 | 3.990 | 3.820 | 3.880 | 3.880 | 20,671 |
| 2024-07-26 | 3.935 | 3.950 | 3.800 | 3.805 | 3.805 | 10,439 |
| 2024-07-25 | 3.860 | 3.990 | 3.750 | 3.900 | 3.900 | 31,212 |
| 2024-07-24 | 3.990 | 4.000 | 3.895 | 3.945 | 3.945 | 10,306 |
| 2024-07-23 | 3.950 | 4.070 | 3.890 | 3.985 | 3.985 | 15,004 |
| 2024-07-22 | 4.025 | 4.095 | 3.920 | 3.985 | 3.985 | 43,570 |
| 2024-07-19 | 4.180 | 4.180 | 4.000 | 4.085 | 4.085 | 17,793 |
| 2024-07-18 | 4.155 | 4.205 | 4.050 | 4.115 | 4.115 | 8,292 |
| 2024-07-17 | 4.050 | 4.210 | 4.050 | 4.155 | 4.155 | 52,229 |
| 2024-07-16 | 4.140 | 4.190 | 4.060 | 4.060 | 4.060 | 24,479 |
| 2024-07-15 | 4.155 | 4.200 | 4.135 | 4.175 | 4.175 | 11,792 |
| 2024-07-12 | 4.225 | 4.225 | 4.120 | 4.210 | 4.210 | 6,768 |
| 2024-07-11 | 4.140 | 4.250 | 4.120 | 4.225 | 4.225 | 34,845 |
| 2024-07-10 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 6,135 |
| 2024-07-09 | 4.220 | 4.295 | 4.175 | 4.200 | 4.200 | 5,451 |
| 2024-07-08 | 4.180 | 4.270 | 4.180 | 4.260 | 4.260 | 10,087 |
| 2024-07-05 | 4.295 | 4.295 | 4.190 | 4.190 | 4.190 | 7,165 |
| 2024-07-04 | 4.240 | 4.355 | 4.080 | 4.270 | 4.270 | 48,913 |
| 2024-07-03 | 4.155 | 4.260 | 4.110 | 4.200 | 4.200 | 6,028 |
| 2024-07-02 | 4.280 | 4.285 | 4.100 | 4.155 | 4.155 | 22,151 |
| 2024-07-01 | 4.240 | 4.300 | 4.200 | 4.235 | 4.235 | 15,923 |
| 2024-06-28 | 4.315 | 4.315 | 4.240 | 4.245 | 4.245 | 4,163 |
| 2024-06-27 | 4.375 | 4.375 | 4.220 | 4.275 | 4.275 | 12,262 |
| 2024-06-26 | 4.490 | 4.500 | 4.250 | 4.270 | 4.270 | 13,769 |
| 2024-06-25 | 4.440 | 4.480 | 4.195 | 4.410 | 4.410 | 24,850 |
| 2024-06-24 | 4.085 | 4.490 | 4.085 | 4.350 | 4.350 | 85,642 |
| 2024-06-21 | 4.210 | 4.210 | 4.065 | 4.150 | 4.150 | 21,970 |
| 2024-06-20 | 4.210 | 4.245 | 4.120 | 4.215 | 4.215 | 21,092 |
| 2024-06-19 | 4.195 | 4.260 | 4.100 | 4.255 | 4.255 | 9,683 |
| 2024-06-18 | 4.330 | 4.410 | 4.050 | 4.195 | 4.195 | 95,607 |
| 2024-06-17 | 4.545 | 4.545 | 4.325 | 4.410 | 4.410 | 14,606 |
| 2024-06-14 | 4.440 | 4.500 | 4.290 | 4.430 | 4.430 | 30,650 |
| 2024-06-13 | 4.135 | 4.850 | 4.115 | 4.440 | 4.440 | 213,664 |
| 2024-06-12 | 4.070 | 4.185 | 4.050 | 4.110 | 4.110 | 7,055 |
| 2024-06-11 | 4.110 | 4.190 | 4.050 | 4.070 | 4.070 | 19,062 |
| 2024-06-10 | 4.220 | 4.220 | 4.100 | 4.180 | 4.180 | 5,345 |
| 2024-06-07 | 4.375 | 4.375 | 4.190 | 4.225 | 4.225 | 12,299 |
| 2024-06-06 | 4.300 | 4.400 | 4.200 | 4.285 | 4.285 | 28,873 |
| 2024-06-05 | 4.100 | 4.375 | 4.050 | 4.300 | 4.300 | 73,216 |
| 2024-06-04 | 4.410 | 4.635 | 4.130 | 4.190 | 4.190 | 103,637 |
| 2024-06-03 | 4.480 | 4.480 | 4.305 | 4.425 | 4.425 | 11,071 |
| 2024-05-31 | 4.410 | 4.420 | 4.315 | 4.400 | 4.400 | 8,752 |
| 2024-05-29 | 4.580 | 4.580 | 4.300 | 4.355 | 4.355 | 86,394 |
| 2024-05-28 | 4.680 | 4.700 | 4.455 | 4.585 | 4.585 | 65,307 |
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.