Zaklad Budowy Maszyn ZREMB-CHOJNICE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 4.780 | 4.850 | 4.630 | 4.700 | 4.700 | 51,679 |
| 2024-05-24 | 4.760 | 4.800 | 4.600 | 4.780 | 4.780 | 111,668 |
| 2024-05-23 | 4.550 | 4.790 | 4.280 | 4.730 | 4.730 | 390,940 |
| 2024-05-22 | 4.460 | 4.545 | 4.305 | 4.440 | 4.440 | 40,468 |
| 2024-05-21 | 4.560 | 4.620 | 4.420 | 4.460 | 4.460 | 50,317 |
| 2024-05-20 | 4.420 | 4.575 | 4.290 | 4.560 | 4.560 | 104,759 |
| 2024-05-17 | 4.340 | 4.535 | 4.230 | 4.360 | 4.360 | 78,000 |
| 2024-05-16 | 4.290 | 4.580 | 4.255 | 4.340 | 4.340 | 138,412 |
| 2024-05-15 | 4.040 | 4.345 | 4.040 | 4.255 | 4.255 | 119,513 |
| 2024-05-14 | 4.030 | 4.030 | 3.960 | 4.010 | 4.010 | 6,912 |
| 2024-05-13 | 3.940 | 4.040 | 3.920 | 4.030 | 4.030 | 26,401 |
| 2024-05-10 | 3.940 | 4.060 | 3.870 | 3.945 | 3.945 | 35,813 |
| 2024-05-09 | 3.930 | 3.955 | 3.850 | 3.900 | 3.900 | 4,353 |
| 2024-05-08 | 3.950 | 3.960 | 3.820 | 3.910 | 3.910 | 9,654 |
| 2024-05-07 | 3.960 | 3.960 | 3.885 | 3.885 | 3.885 | 9,692 |
| 2024-05-06 | 3.765 | 3.990 | 3.730 | 3.980 | 3.980 | 68,957 |
| 2024-05-02 | 3.720 | 3.780 | 3.720 | 3.730 | 3.730 | 4,897 |
| 2024-04-30 | 3.785 | 3.790 | 3.720 | 3.785 | 3.785 | 3,236 |
| 2024-04-29 | 3.775 | 3.815 | 3.720 | 3.730 | 3.730 | 6,509 |
| 2024-04-26 | 3.715 | 3.810 | 3.700 | 3.775 | 3.775 | 15,861 |
| 2024-04-25 | 3.900 | 3.900 | 3.700 | 3.710 | 3.710 | 25,204 |
| 2024-04-24 | 3.875 | 3.935 | 3.760 | 3.900 | 3.900 | 27,806 |
| 2024-04-23 | 3.980 | 3.985 | 3.800 | 3.860 | 3.860 | 31,878 |
| 2024-04-22 | 3.960 | 4.000 | 3.840 | 3.950 | 3.950 | 19,205 |
| 2024-04-19 | 3.820 | 3.980 | 3.820 | 3.860 | 3.860 | 8,111 |
| 2024-04-18 | 3.920 | 3.920 | 3.810 | 3.880 | 3.880 | 5,975 |
| 2024-04-17 | 3.925 | 3.975 | 3.900 | 3.930 | 3.930 | 7,528 |
| 2024-04-16 | 3.950 | 3.970 | 3.800 | 3.935 | 3.935 | 20,356 |
| 2024-04-15 | 3.880 | 4.025 | 3.870 | 3.950 | 3.950 | 13,040 |
| 2024-04-12 | 3.940 | 3.980 | 3.920 | 3.960 | 3.960 | 8,202 |
| 2024-04-11 | 3.920 | 3.965 | 3.860 | 3.945 | 3.945 | 13,901 |
| 2024-04-10 | 3.940 | 4.030 | 3.910 | 3.970 | 3.970 | 13,687 |
| 2024-04-09 | 4.040 | 4.175 | 3.930 | 3.970 | 3.970 | 82,668 |
| 2024-04-08 | 3.870 | 3.930 | 3.810 | 3.890 | 3.890 | 9,949 |
| 2024-04-05 | 3.850 | 3.950 | 3.780 | 3.900 | 3.900 | 25,119 |
| 2024-04-04 | 3.900 | 4.065 | 3.820 | 3.945 | 3.945 | 38,525 |
| 2024-04-03 | 3.900 | 4.060 | 3.890 | 3.950 | 3.950 | 11,871 |
| 2024-04-02 | 3.895 | 4.025 | 3.880 | 3.900 | 3.900 | 15,565 |
| 2024-03-28 | 4.030 | 4.080 | 3.940 | 4.025 | 4.025 | 10,304 |
| 2024-03-27 | 3.995 | 4.035 | 3.935 | 4.030 | 4.030 | 4,946 |
| 2024-03-26 | 3.930 | 4.080 | 3.915 | 3.990 | 3.990 | 2,677 |
| 2024-03-25 | 4.070 | 4.145 | 3.875 | 4.090 | 4.090 | 37,794 |
| 2024-03-22 | 3.915 | 4.095 | 3.915 | 4.070 | 4.070 | 15,057 |
| 2024-03-21 | 3.940 | 4.050 | 3.700 | 3.950 | 3.950 | 124,430 |
| 2024-03-20 | 4.110 | 4.110 | 3.950 | 4.000 | 4.000 | 38,132 |
| 2024-03-19 | 4.110 | 4.230 | 3.990 | 4.045 | 4.045 | 65,127 |
| 2024-03-18 | 4.375 | 4.375 | 4.100 | 4.135 | 4.135 | 42,455 |
| 2024-03-15 | 4.380 | 4.380 | 4.135 | 4.300 | 4.300 | 13,701 |
| 2024-03-14 | 4.410 | 4.450 | 4.250 | 4.380 | 4.380 | 24,815 |
| 2024-03-13 | 4.250 | 4.480 | 4.250 | 4.330 | 4.330 | 79,339 |
| 2024-03-12 | 4.300 | 4.360 | 4.230 | 4.360 | 4.360 | 10,683 |
| 2024-03-11 | 4.170 | 4.395 | 4.110 | 4.310 | 4.310 | 26,661 |
| 2024-03-08 | 4.220 | 4.260 | 4.170 | 4.170 | 4.170 | 11,807 |
| 2024-03-07 | 4.420 | 4.420 | 4.175 | 4.220 | 4.220 | 75,036 |
| 2024-03-06 | 4.450 | 4.450 | 4.335 | 4.440 | 4.440 | 16,202 |
| 2024-03-05 | 4.400 | 4.500 | 4.340 | 4.410 | 4.410 | 46,020 |
| 2024-03-04 | 4.700 | 4.700 | 4.340 | 4.400 | 4.400 | 74,930 |
| 2024-03-01 | 4.690 | 4.740 | 4.605 | 4.650 | 4.650 | 9,826 |
| 2024-02-29 | 4.640 | 4.850 | 4.500 | 4.595 | 4.595 | 54,854 |
| 2024-02-28 | 4.650 | 4.690 | 4.475 | 4.580 | 4.580 | 68,045 |
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.