Zaklad Budowy Maszyn ZREMB-CHOJNICE S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.360	2.420	2.350	2.400	2.400	23,940
2023-03-13	2.330	2.360	2.230	2.350	2.350	65,461
2023-03-10	2.350	2.480	2.330	2.350	2.350	35,256
2023-03-09	2.500	2.510	2.350	2.350	2.350	54,973
2023-03-08	2.550	2.550	2.430	2.480	2.480	29,302
2023-03-07	2.470	2.600	2.400	2.550	2.550	98,762
2023-03-06	2.580	2.620	2.400	2.470	2.470	112,766
2023-03-03	2.600	2.620	2.550	2.580	2.580	50,547
2023-03-02	2.600	2.630	2.500	2.600	2.600	96,861
2023-03-01	2.430	2.640	2.390	2.610	2.610	165,291
2023-02-28	2.500	2.500	2.350	2.400	2.400	62,645
2023-02-27	2.350	2.560	2.290	2.490	2.490	78,802
2023-02-24	2.440	2.460	2.300	2.320	2.320	75,174
2023-02-23	2.330	2.520	2.270	2.450	2.450	197,291
2023-02-22	2.350	2.350	2.270	2.330	2.330	48,050
2023-02-21	2.470	2.490	2.260	2.300	2.300	118,899
2023-02-20	2.150	2.470	2.140	2.440	2.440	384,370
2023-02-17	2.100	2.180	2.000	2.130	2.130	118,648
2023-02-16	2.390	2.410	2.090	2.090	2.090	226,934
2023-02-15	2.170	2.380	2.000	2.300	2.300	432,430
2023-02-14	1.900	2.230	1.900	2.150	2.150	382,756
2023-02-13	1.910	1.975	1.820	1.890	1.890	114,976
2023-02-10	1.865	1.920	1.820	1.880	1.880	43,180
2023-02-09	1.875	1.920	1.820	1.880	1.880	25,492
2023-02-08	1.820	1.880	1.810	1.880	1.880	14,544
2023-02-07	1.920	1.920	1.840	1.840	1.840	17,018
2023-02-06	1.870	1.880	1.860	1.860	1.860	18,755
2023-02-03	1.880	1.930	1.865	1.870	1.870	14,910
2023-02-02	1.940	1.940	1.870	1.900	1.900	8,356
2023-02-01	1.945	1.970	1.890	1.900	1.900	14,437
2023-01-31	1.940	1.980	1.880	1.945	1.945	64,910
2023-01-30	1.865	1.970	1.860	1.905	1.905	82,071
2023-01-27	1.840	1.885	1.825	1.885	1.885	28,259
2023-01-26	1.850	1.885	1.780	1.880	1.880	32,984
2023-01-25	1.870	1.910	1.820	1.895	1.895	23,509
2023-01-24	1.850	1.925	1.850	1.890	1.890	12,134
2023-01-23	1.900	1.900	1.835	1.900	1.900	9,912
2023-01-20	1.815	1.900	1.810	1.900	1.900	12,205
2023-01-19	1.870	1.870	1.810	1.815	1.815	11,228
2023-01-18	1.880	1.900	1.870	1.900	1.900	4,107
2023-01-17	1.930	1.930	1.820	1.860	1.860	17,898
2023-01-16	1.795	1.930	1.720	1.920	1.920	221,782
2023-01-13	1.730	1.900	1.700	1.795	1.795	162,662
2023-01-12	1.695	1.740	1.670	1.730	1.730	30,532
2023-01-11	1.700	1.730	1.670	1.700	1.700	9,911
2023-01-10	1.760	1.760	1.660	1.740	1.740	16,280
2023-01-09	1.725	1.770	1.710	1.770	1.770	7,405
2023-01-05	1.790	1.790	1.725	1.740	1.740	10,932
2023-01-04	1.790	1.790	1.730	1.780	1.780	10,013
2023-01-03	1.720	1.800	1.700	1.730	1.730	38,293
2023-01-02	1.695	1.780	1.690	1.760	1.760	16,110
2022-12-30	1.640	1.700	1.620	1.695	1.695	16,892
2022-12-29	1.580	1.700	1.580	1.620	1.620	64,724
2022-12-28	1.680	1.695	1.640	1.640	1.640	80,357
2022-12-27	1.700	1.700	1.665	1.695	1.695	46,009
2022-12-23	1.720	1.735	1.700	1.700	1.700	15,065
2022-12-22	1.750	1.750	1.660	1.745	1.745	74,885
2022-12-21	1.750	1.810	1.740	1.790	1.790	3,529
2022-12-20	1.760	1.820	1.740	1.810	1.810	23,365
2022-12-19	1.790	1.800	1.635	1.760	1.760	32,066

← NewerPage 16 of 21 · 1,255 trading daysOlder →

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.