Zaklad Budowy Maszyn ZREMB-CHOJNICE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.400 | 3.600 | 3.375 | 3.525 | 3.525 | 18,606 |
| 2023-11-29 | 3.505 | 3.610 | 3.300 | 3.400 | 3.400 | 43,934 |
| 2023-11-28 | 3.630 | 3.630 | 3.520 | 3.615 | 3.615 | 1,290 |
| 2023-11-27 | 3.645 | 3.650 | 3.480 | 3.640 | 3.640 | 10,859 |
| 2023-11-24 | 3.615 | 3.720 | 3.520 | 3.650 | 3.650 | 15,076 |
| 2023-11-23 | 3.670 | 3.730 | 3.620 | 3.620 | 3.620 | 5,469 |
| 2023-11-22 | 3.800 | 3.800 | 3.700 | 3.710 | 3.710 | 13,409 |
| 2023-11-21 | 3.745 | 3.890 | 3.700 | 3.750 | 3.750 | 61,904 |
| 2023-11-20 | 3.530 | 3.700 | 3.410 | 3.700 | 3.700 | 69,292 |
| 2023-11-17 | 3.480 | 3.550 | 3.420 | 3.500 | 3.500 | 12,168 |
| 2023-11-16 | 3.505 | 3.550 | 3.410 | 3.470 | 3.470 | 24,562 |
| 2023-11-15 | 3.550 | 3.640 | 3.470 | 3.520 | 3.520 | 9,874 |
| 2023-11-14 | 3.450 | 3.550 | 3.420 | 3.550 | 3.550 | 27,217 |
| 2023-11-13 | 3.490 | 3.490 | 3.345 | 3.400 | 3.400 | 33,269 |
| 2023-11-10 | 3.505 | 3.620 | 3.400 | 3.455 | 3.455 | 76,955 |
| 2023-11-09 | 3.885 | 3.885 | 3.475 | 3.505 | 3.505 | 147,577 |
| 2023-11-08 | 3.950 | 4.005 | 3.630 | 3.835 | 3.835 | 230,280 |
| 2023-11-07 | 3.000 | 3.990 | 2.950 | 3.900 | 3.900 | 833,759 |
| 2023-11-06 | 3.000 | 3.085 | 2.950 | 3.000 | 3.000 | 14,693 |
| 2023-11-03 | 3.035 | 3.035 | 2.960 | 2.980 | 2.980 | 9,528 |
| 2023-11-02 | 2.955 | 3.120 | 2.955 | 3.000 | 3.000 | 21,543 |
| 2023-10-31 | 3.030 | 3.095 | 2.935 | 3.000 | 3.000 | 16,171 |
| 2023-10-30 | 2.950 | 3.120 | 2.910 | 3.000 | 3.000 | 77,072 |
| 2023-10-27 | 2.915 | 2.980 | 2.890 | 2.950 | 2.950 | 13,528 |
| 2023-10-26 | 2.905 | 2.950 | 2.895 | 2.950 | 2.950 | 13,932 |
| 2023-10-25 | 2.945 | 2.995 | 2.895 | 2.955 | 2.955 | 15,944 |
| 2023-10-24 | 3.010 | 3.010 | 2.930 | 2.995 | 2.995 | 4,537 |
| 2023-10-23 | 2.995 | 3.045 | 2.920 | 2.990 | 2.990 | 6,813 |
| 2023-10-20 | 3.020 | 3.025 | 2.930 | 2.945 | 2.945 | 7,526 |
| 2023-10-19 | 3.035 | 3.070 | 2.895 | 2.925 | 2.925 | 32,549 |
| 2023-10-18 | 3.040 | 3.090 | 3.000 | 3.035 | 3.035 | 13,517 |
| 2023-10-17 | 3.035 | 3.120 | 3.015 | 3.040 | 3.040 | 10,737 |
| 2023-10-16 | 3.090 | 3.135 | 3.005 | 3.060 | 3.060 | 18,034 |
| 2023-10-13 | 3.150 | 3.160 | 3.060 | 3.060 | 3.060 | 17,111 |
| 2023-10-12 | 3.140 | 3.185 | 3.090 | 3.170 | 3.170 | 17,830 |
| 2023-10-11 | 3.070 | 3.135 | 3.010 | 3.130 | 3.130 | 26,021 |
| 2023-10-10 | 3.140 | 3.140 | 3.020 | 3.070 | 3.070 | 21,440 |
| 2023-10-09 | 2.980 | 3.450 | 2.980 | 3.100 | 3.100 | 167,915 |
| 2023-10-06 | 3.050 | 3.080 | 2.920 | 2.920 | 2.920 | 19,557 |
| 2023-10-05 | 2.960 | 3.095 | 2.960 | 3.045 | 3.045 | 11,084 |
| 2023-10-04 | 2.990 | 2.990 | 2.920 | 2.950 | 2.950 | 15,702 |
| 2023-10-03 | 3.020 | 3.170 | 2.995 | 3.000 | 3.000 | 23,490 |
| 2023-10-02 | 3.080 | 3.080 | 3.000 | 3.040 | 3.040 | 38,825 |
| 2023-09-29 | 3.020 | 3.125 | 3.020 | 3.080 | 3.080 | 19,396 |
| 2023-09-28 | 3.060 | 3.060 | 3.020 | 3.020 | 3.020 | 12,242 |
| 2023-09-27 | 3.060 | 3.115 | 3.025 | 3.060 | 3.060 | 10,925 |
| 2023-09-26 | 3.125 | 3.145 | 3.060 | 3.115 | 3.115 | 19,760 |
| 2023-09-25 | 3.300 | 3.300 | 3.080 | 3.120 | 3.120 | 23,579 |
| 2023-09-22 | 3.630 | 3.640 | 3.100 | 3.280 | 3.280 | 78,943 |
| 2023-09-21 | 3.625 | 3.625 | 3.480 | 3.500 | 3.500 | 11,030 |
| 2023-09-20 | 3.800 | 3.800 | 3.470 | 3.630 | 3.630 | 104,074 |
| 2023-09-19 | 3.790 | 3.900 | 3.750 | 3.800 | 3.800 | 14,903 |
| 2023-09-18 | 3.900 | 3.940 | 3.785 | 3.800 | 3.800 | 58,967 |
| 2023-09-15 | 4.100 | 4.200 | 4.050 | 4.050 | 4.050 | 23,604 |
| 2023-09-14 | 4.175 | 4.180 | 4.050 | 4.100 | 4.100 | 15,644 |
| 2023-09-13 | 4.175 | 4.175 | 4.100 | 4.150 | 4.150 | 4,810 |
| 2023-09-12 | 4.110 | 4.165 | 4.095 | 4.160 | 4.160 | 9,359 |
| 2023-09-11 | 4.165 | 4.170 | 4.080 | 4.170 | 4.170 | 8,389 |
| 2023-09-08 | 4.100 | 4.165 | 4.100 | 4.160 | 4.160 | 17,104 |
| 2023-09-07 | 3.995 | 4.150 | 3.950 | 4.100 | 4.100 | 12,472 |
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.