Zaklad Budowy Maszyn ZREMB-CHOJNICE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 4.690 | 4.800 | 4.660 | 4.660 | 4.660 | 20,004 |
| 2024-02-26 | 4.775 | 4.950 | 4.650 | 4.690 | 4.690 | 201,220 |
| 2024-02-23 | 4.680 | 4.800 | 4.610 | 4.775 | 4.775 | 169,660 |
| 2024-02-22 | 4.625 | 4.700 | 4.580 | 4.610 | 4.610 | 28,622 |
| 2024-02-21 | 4.450 | 4.720 | 4.410 | 4.535 | 4.535 | 157,002 |
| 2024-02-20 | 4.365 | 4.490 | 4.365 | 4.490 | 4.490 | 55,034 |
| 2024-02-19 | 4.395 | 4.505 | 4.350 | 4.365 | 4.365 | 46,489 |
| 2024-02-16 | 4.265 | 4.580 | 4.200 | 4.400 | 4.400 | 87,718 |
| 2024-02-15 | 4.155 | 4.270 | 4.155 | 4.265 | 4.265 | 13,443 |
| 2024-02-14 | 4.260 | 4.260 | 4.145 | 4.180 | 4.180 | 50,132 |
| 2024-02-13 | 4.305 | 4.380 | 4.240 | 4.290 | 4.290 | 28,320 |
| 2024-02-12 | 4.300 | 4.400 | 4.190 | 4.330 | 4.330 | 51,247 |
| 2024-02-09 | 4.400 | 4.465 | 4.240 | 4.310 | 4.310 | 47,877 |
| 2024-02-08 | 4.245 | 4.480 | 4.245 | 4.380 | 4.380 | 47,221 |
| 2024-02-07 | 4.295 | 4.295 | 4.205 | 4.210 | 4.210 | 6,408 |
| 2024-02-06 | 4.300 | 4.300 | 4.200 | 4.250 | 4.250 | 12,440 |
| 2024-02-05 | 4.290 | 4.300 | 4.170 | 4.300 | 4.300 | 24,343 |
| 2024-02-02 | 4.280 | 4.300 | 4.210 | 4.300 | 4.300 | 15,875 |
| 2024-02-01 | 4.240 | 4.315 | 4.200 | 4.280 | 4.280 | 15,454 |
| 2024-01-31 | 4.360 | 4.360 | 4.200 | 4.220 | 4.220 | 39,809 |
| 2024-01-30 | 4.035 | 4.435 | 4.035 | 4.380 | 4.380 | 191,683 |
| 2024-01-29 | 4.055 | 4.130 | 4.005 | 4.030 | 4.030 | 8,609 |
| 2024-01-26 | 4.055 | 4.055 | 4.010 | 4.045 | 4.045 | 8,036 |
| 2024-01-25 | 4.110 | 4.110 | 4.010 | 4.015 | 4.015 | 2,653 |
| 2024-01-24 | 4.110 | 4.115 | 4.005 | 4.020 | 4.020 | 4,711 |
| 2024-01-23 | 4.040 | 4.135 | 4.030 | 4.040 | 4.040 | 4,864 |
| 2024-01-22 | 4.100 | 4.130 | 4.005 | 4.100 | 4.100 | 8,515 |
| 2024-01-19 | 4.065 | 4.150 | 4.010 | 4.140 | 4.140 | 15,898 |
| 2024-01-18 | 3.980 | 4.100 | 3.950 | 4.055 | 4.055 | 15,996 |
| 2024-01-17 | 4.040 | 4.090 | 3.940 | 3.940 | 3.940 | 29,745 |
| 2024-01-16 | 4.200 | 4.230 | 4.080 | 4.100 | 4.100 | 10,308 |
| 2024-01-15 | 4.025 | 4.200 | 4.005 | 4.190 | 4.190 | 38,122 |
| 2024-01-12 | 4.160 | 4.160 | 4.040 | 4.040 | 4.040 | 11,085 |
| 2024-01-11 | 4.190 | 4.230 | 4.060 | 4.080 | 4.080 | 20,991 |
| 2024-01-10 | 4.325 | 4.325 | 4.105 | 4.115 | 4.115 | 21,901 |
| 2024-01-09 | 4.270 | 4.365 | 4.240 | 4.325 | 4.325 | 37,360 |
| 2024-01-08 | 4.150 | 4.400 | 4.150 | 4.370 | 4.370 | 86,642 |
| 2024-01-05 | 4.145 | 4.280 | 4.110 | 4.240 | 4.240 | 43,140 |
| 2024-01-04 | 4.080 | 4.280 | 4.060 | 4.220 | 4.220 | 51,046 |
| 2024-01-03 | 4.190 | 4.190 | 4.045 | 4.100 | 4.100 | 23,511 |
| 2024-01-02 | 3.700 | 4.430 | 3.700 | 4.190 | 4.190 | 265,939 |
| 2023-12-29 | 3.585 | 3.780 | 3.555 | 3.700 | 3.700 | 41,852 |
| 2023-12-28 | 3.615 | 3.650 | 3.510 | 3.540 | 3.540 | 12,849 |
| 2023-12-27 | 3.600 | 3.620 | 3.530 | 3.540 | 3.540 | 72,310 |
| 2023-12-22 | 3.690 | 3.690 | 3.580 | 3.650 | 3.650 | 35,209 |
| 2023-12-21 | 3.750 | 3.750 | 3.655 | 3.690 | 3.690 | 13,778 |
| 2023-12-20 | 3.795 | 3.795 | 3.600 | 3.770 | 3.770 | 29,279 |
| 2023-12-19 | 3.795 | 3.810 | 3.740 | 3.740 | 3.740 | 22,809 |
| 2023-12-18 | 3.605 | 3.800 | 3.600 | 3.775 | 3.775 | 73,862 |
| 2023-12-15 | 3.540 | 3.720 | 3.540 | 3.600 | 3.600 | 36,659 |
| 2023-12-14 | 3.480 | 3.660 | 3.450 | 3.555 | 3.555 | 61,283 |
| 2023-12-13 | 3.505 | 3.580 | 3.465 | 3.470 | 3.470 | 11,671 |
| 2023-12-12 | 3.635 | 3.645 | 3.460 | 3.580 | 3.580 | 22,339 |
| 2023-12-11 | 3.530 | 3.680 | 3.530 | 3.635 | 3.635 | 9,038 |
| 2023-12-08 | 3.640 | 3.660 | 3.550 | 3.565 | 3.565 | 19,538 |
| 2023-12-07 | 3.600 | 3.680 | 3.545 | 3.620 | 3.620 | 19,477 |
| 2023-12-06 | 3.700 | 3.780 | 3.585 | 3.605 | 3.605 | 15,839 |
| 2023-12-05 | 3.650 | 3.860 | 3.525 | 3.740 | 3.740 | 76,070 |
| 2023-12-04 | 3.570 | 3.660 | 3.420 | 3.630 | 3.630 | 26,073 |
| 2023-12-01 | 3.560 | 3.710 | 3.415 | 3.565 | 3.565 | 55,889 |
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.