Zaklad Budowy Maszyn ZREMB-CHOJNICE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 4.080 | 4.145 | 3.990 | 4.000 | 4.000 | 16,047 |
| 2023-09-05 | 3.975 | 4.120 | 3.975 | 4.090 | 4.090 | 9,593 |
| 2023-09-04 | 4.000 | 4.140 | 3.950 | 3.970 | 3.970 | 17,346 |
| 2023-09-01 | 4.045 | 4.050 | 4.000 | 4.000 | 4.000 | 13,822 |
| 2023-08-31 | 3.995 | 4.100 | 3.995 | 4.000 | 4.000 | 8,661 |
| 2023-08-30 | 3.985 | 4.160 | 3.985 | 3.990 | 3.990 | 13,716 |
| 2023-08-29 | 3.945 | 4.100 | 3.910 | 3.985 | 3.985 | 28,185 |
| 2023-08-28 | 3.945 | 4.000 | 3.870 | 3.935 | 3.935 | 19,132 |
| 2023-08-25 | 4.120 | 4.120 | 3.970 | 4.000 | 4.000 | 5,792 |
| 2023-08-24 | 4.035 | 4.170 | 3.950 | 4.050 | 4.050 | 15,518 |
| 2023-08-23 | 3.990 | 4.040 | 3.915 | 4.040 | 4.040 | 18,472 |
| 2023-08-22 | 3.980 | 4.040 | 3.915 | 4.040 | 4.040 | 8,204 |
| 2023-08-21 | 3.930 | 4.160 | 3.880 | 3.910 | 3.910 | 54,071 |
| 2023-08-18 | 3.900 | 3.945 | 3.895 | 3.940 | 3.940 | 17,510 |
| 2023-08-17 | 3.960 | 4.000 | 3.915 | 4.000 | 4.000 | 26,548 |
| 2023-08-16 | 4.135 | 4.190 | 4.010 | 4.030 | 4.030 | 25,273 |
| 2023-08-14 | 4.200 | 4.340 | 4.115 | 4.225 | 4.225 | 14,070 |
| 2023-08-11 | 4.285 | 4.285 | 4.125 | 4.235 | 4.235 | 8,792 |
| 2023-08-10 | 4.325 | 4.325 | 4.135 | 4.190 | 4.190 | 38,206 |
| 2023-08-09 | 4.455 | 4.620 | 4.255 | 4.255 | 4.255 | 67,416 |
| 2023-08-08 | 4.280 | 4.400 | 4.220 | 4.400 | 4.400 | 15,781 |
| 2023-08-07 | 4.400 | 4.400 | 4.285 | 4.345 | 4.345 | 8,746 |
| 2023-08-04 | 4.550 | 4.550 | 4.340 | 4.390 | 4.390 | 14,497 |
| 2023-08-03 | 4.520 | 4.550 | 4.390 | 4.440 | 4.440 | 13,784 |
| 2023-08-02 | 4.390 | 4.490 | 4.300 | 4.490 | 4.490 | 47,709 |
| 2023-08-01 | 4.365 | 4.450 | 4.290 | 4.300 | 4.300 | 20,895 |
| 2023-07-31 | 4.340 | 4.400 | 4.240 | 4.280 | 4.280 | 10,115 |
| 2023-07-28 | 4.270 | 4.400 | 4.270 | 4.330 | 4.330 | 5,697 |
| 2023-07-27 | 4.375 | 4.375 | 4.260 | 4.300 | 4.300 | 18,789 |
| 2023-07-26 | 4.590 | 4.590 | 4.360 | 4.375 | 4.375 | 42,508 |
| 2023-07-25 | 4.670 | 4.740 | 4.575 | 4.590 | 4.590 | 61,662 |
| 2023-07-24 | 4.750 | 4.750 | 4.500 | 4.620 | 4.620 | 54,351 |
| 2023-07-21 | 4.420 | 4.700 | 4.320 | 4.600 | 4.600 | 209,069 |
| 2023-07-20 | 4.085 | 4.420 | 4.065 | 4.280 | 4.280 | 101,454 |
| 2023-07-19 | 4.100 | 4.260 | 4.005 | 4.020 | 4.020 | 105,786 |
| 2023-07-18 | 3.960 | 4.180 | 3.950 | 4.100 | 4.100 | 68,690 |
| 2023-07-17 | 4.115 | 4.160 | 4.000 | 4.010 | 4.010 | 62,241 |
| 2023-07-14 | 3.930 | 4.170 | 3.915 | 4.145 | 4.145 | 79,779 |
| 2023-07-13 | 4.015 | 4.015 | 3.920 | 4.000 | 4.000 | 20,788 |
| 2023-07-12 | 3.960 | 4.085 | 3.925 | 4.000 | 4.000 | 30,750 |
| 2023-07-11 | 4.020 | 4.050 | 3.940 | 4.020 | 4.020 | 5,360 |
| 2023-07-10 | 3.970 | 4.050 | 3.900 | 4.025 | 4.025 | 17,818 |
| 2023-07-07 | 4.025 | 4.095 | 3.900 | 3.975 | 3.975 | 16,234 |
| 2023-07-06 | 4.100 | 4.200 | 3.930 | 4.020 | 4.020 | 63,403 |
| 2023-07-05 | 4.000 | 4.245 | 3.900 | 4.090 | 4.090 | 226,088 |
| 2023-07-04 | 4.090 | 4.090 | 3.970 | 3.970 | 3.970 | 26,900 |
| 2023-07-03 | 4.155 | 4.175 | 4.010 | 4.090 | 4.090 | 64,339 |
| 2023-06-30 | 4.360 | 4.360 | 4.110 | 4.155 | 4.155 | 161,695 |
| 2023-06-29 | 3.870 | 4.595 | 3.765 | 4.390 | 4.390 | 396,776 |
| 2023-06-28 | 3.885 | 3.900 | 3.700 | 3.870 | 3.870 | 86,536 |
| 2023-06-27 | 3.850 | 3.945 | 3.785 | 3.880 | 3.880 | 74,258 |
| 2023-06-26 | 3.965 | 4.000 | 3.820 | 3.900 | 3.900 | 97,720 |
| 2023-06-23 | 4.140 | 4.140 | 3.970 | 3.980 | 3.980 | 76,942 |
| 2023-06-22 | 4.050 | 4.300 | 3.995 | 4.080 | 4.080 | 109,544 |
| 2023-06-21 | 4.170 | 4.170 | 4.040 | 4.055 | 4.055 | 45,402 |
| 2023-06-20 | 4.135 | 4.200 | 4.090 | 4.175 | 4.175 | 41,736 |
| 2023-06-19 | 4.280 | 4.385 | 4.115 | 4.200 | 4.200 | 74,070 |
| 2023-06-16 | 4.300 | 4.380 | 4.225 | 4.280 | 4.280 | 33,442 |
| 2023-06-15 | 4.420 | 4.440 | 4.220 | 4.260 | 4.260 | 52,649 |
| 2023-06-14 | 4.310 | 4.480 | 4.310 | 4.400 | 4.400 | 55,730 |
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.