Zaklad Budowy Maszyn ZREMB-CHOJNICE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 4.515 | 4.580 | 4.460 | 4.460 | 4.460 | 31,118 |
| 2023-06-12 | 4.650 | 4.740 | 4.525 | 4.595 | 4.595 | 51,614 |
| 2023-06-09 | 4.700 | 4.720 | 4.655 | 4.705 | 4.705 | 16,943 |
| 2023-06-07 | 4.670 | 4.725 | 4.630 | 4.690 | 4.690 | 31,366 |
| 2023-06-06 | 4.660 | 4.775 | 4.650 | 4.720 | 4.720 | 30,994 |
| 2023-06-05 | 4.655 | 4.720 | 4.620 | 4.650 | 4.650 | 40,099 |
| 2023-06-02 | 4.655 | 4.775 | 4.650 | 4.720 | 4.720 | 41,942 |
| 2023-06-01 | 4.650 | 4.750 | 4.610 | 4.730 | 4.730 | 13,171 |
| 2023-05-31 | 4.700 | 4.750 | 4.600 | 4.650 | 4.650 | 41,615 |
| 2023-05-30 | 4.755 | 4.755 | 4.680 | 4.680 | 4.680 | 32,530 |
| 2023-05-29 | 4.740 | 4.950 | 4.510 | 4.790 | 4.790 | 244,235 |
| 2023-05-26 | 4.800 | 4.890 | 4.660 | 4.700 | 4.700 | 46,501 |
| 2023-05-25 | 4.670 | 5.100 | 4.630 | 4.810 | 4.810 | 269,588 |
| 2023-05-24 | 4.735 | 4.750 | 4.605 | 4.740 | 4.740 | 25,780 |
| 2023-05-23 | 4.595 | 4.765 | 4.545 | 4.750 | 4.750 | 54,074 |
| 2023-05-22 | 4.700 | 4.725 | 4.570 | 4.595 | 4.595 | 50,432 |
| 2023-05-19 | 4.550 | 4.755 | 4.550 | 4.685 | 4.685 | 99,066 |
| 2023-05-18 | 4.920 | 5.050 | 4.650 | 4.690 | 4.690 | 354,053 |
| 2023-05-17 | 5.190 | 5.200 | 4.950 | 5.000 | 5.000 | 136,301 |
| 2023-05-16 | 5.180 | 5.370 | 5.000 | 5.190 | 5.190 | 241,527 |
| 2023-05-15 | 4.410 | 5.330 | 4.200 | 5.200 | 5.200 | 777,216 |
| 2023-05-12 | 4.570 | 4.570 | 4.170 | 4.410 | 4.410 | 139,471 |
| 2023-05-11 | 4.595 | 4.600 | 4.455 | 4.560 | 4.560 | 33,466 |
| 2023-05-10 | 4.500 | 4.820 | 4.370 | 4.630 | 4.630 | 181,545 |
| 2023-05-09 | 4.540 | 4.650 | 4.490 | 4.520 | 4.520 | 138,813 |
| 2023-05-08 | 4.680 | 4.860 | 4.650 | 4.700 | 4.700 | 82,510 |
| 2023-05-05 | 4.870 | 4.870 | 4.600 | 4.720 | 4.720 | 46,309 |
| 2023-05-04 | 5.080 | 5.080 | 4.625 | 4.785 | 4.785 | 122,813 |
| 2023-05-02 | 5.080 | 5.100 | 4.960 | 5.080 | 5.080 | 21,852 |
| 2023-04-28 | 5.000 | 5.150 | 4.900 | 5.080 | 5.080 | 144,745 |
| 2023-04-27 | 4.980 | 5.170 | 4.880 | 4.990 | 4.990 | 100,267 |
| 2023-04-26 | 5.010 | 5.100 | 4.920 | 5.000 | 5.000 | 59,285 |
| 2023-04-25 | 4.865 | 5.180 | 4.865 | 5.090 | 5.090 | 155,788 |
| 2023-04-24 | 5.230 | 5.240 | 4.855 | 4.885 | 4.885 | 276,837 |
| 2023-04-21 | 5.010 | 5.370 | 4.990 | 5.240 | 5.240 | 325,910 |
| 2023-04-20 | 4.670 | 4.950 | 4.630 | 4.950 | 4.950 | 375,991 |
| 2023-04-19 | 4.300 | 4.690 | 4.200 | 4.550 | 4.550 | 397,743 |
| 2023-04-18 | 4.380 | 4.470 | 4.220 | 4.320 | 4.320 | 269,316 |
| 2023-04-17 | 4.100 | 4.350 | 4.000 | 4.350 | 4.350 | 258,798 |
| 2023-04-14 | 4.170 | 4.460 | 3.990 | 4.040 | 4.040 | 454,766 |
| 2023-04-13 | 3.900 | 4.150 | 3.810 | 4.100 | 4.100 | 185,475 |
| 2023-04-12 | 4.000 | 4.090 | 3.740 | 3.850 | 3.850 | 266,436 |
| 2023-04-11 | 4.100 | 4.180 | 4.000 | 4.000 | 4.000 | 170,327 |
| 2023-04-06 | 4.100 | 4.190 | 4.090 | 4.150 | 4.150 | 85,545 |
| 2023-04-05 | 3.780 | 4.280 | 3.740 | 4.080 | 4.080 | 742,330 |
| 2023-04-04 | 3.650 | 3.780 | 3.560 | 3.770 | 3.770 | 332,735 |
| 2023-04-03 | 3.800 | 3.860 | 3.610 | 3.680 | 3.680 | 434,710 |
| 2023-03-31 | 4.110 | 4.260 | 3.850 | 3.890 | 3.890 | 611,150 |
| 2023-03-30 | 4.200 | 4.300 | 3.840 | 4.050 | 4.050 | 1,095,662 |
| 2023-03-29 | 4.070 | 4.570 | 4.050 | 4.310 | 4.310 | 1,711,663 |
| 2023-03-28 | 3.950 | 4.840 | 3.900 | 4.000 | 4.000 | 3,109,165 |
| 2023-03-27 | 3.100 | 3.900 | 3.100 | 3.860 | 3.860 | 1,563,419 |
| 2023-03-24 | 2.440 | 3.300 | 2.380 | 3.070 | 3.070 | 1,652,621 |
| 2023-03-23 | 2.490 | 2.500 | 2.400 | 2.440 | 2.440 | 25,006 |
| 2023-03-22 | 2.490 | 2.500 | 2.350 | 2.480 | 2.480 | 45,586 |
| 2023-03-21 | 2.460 | 2.490 | 2.330 | 2.490 | 2.490 | 34,272 |
| 2023-03-20 | 2.400 | 2.460 | 2.310 | 2.450 | 2.450 | 32,894 |
| 2023-03-17 | 2.320 | 2.410 | 2.310 | 2.390 | 2.390 | 21,578 |
| 2023-03-16 | 2.290 | 2.320 | 2.230 | 2.320 | 2.320 | 26,624 |
| 2023-03-15 | 2.360 | 2.410 | 2.230 | 2.340 | 2.340 | 42,087 |
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.