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
2022-12-16	1.800	1.800	1.735	1.790	1.790	32,130
2022-12-15	1.865	1.870	1.830	1.850	1.850	16,675
2022-12-14	1.900	1.900	1.860	1.865	1.865	6,159
2022-12-13	1.880	1.900	1.870	1.900	1.900	7,188
2022-12-12	1.880	1.920	1.870	1.900	1.900	9,954
2022-12-09	1.870	1.925	1.870	1.920	1.920	3,532
2022-12-08	1.925	1.940	1.925	1.935	1.935	940
2022-12-07	1.920	1.930	1.890	1.930	1.930	601
2022-12-06	1.920	1.930	1.870	1.910	1.910	9,404
2022-12-05	1.905	1.920	1.900	1.900	1.900	13,523
2022-12-02	1.905	1.930	1.900	1.920	1.920	8,148
2022-12-01	1.850	1.905	1.840	1.905	1.905	49,318
2022-11-30	1.920	1.925	1.830	1.885	1.885	43,818
2022-11-29	1.920	1.940	1.895	1.895	1.895	33,386
2022-11-28	1.940	1.945	1.870	1.925	1.925	33,166
2022-11-25	1.905	1.945	1.900	1.945	1.945	45,293
2022-11-24	1.950	1.980	1.900	1.900	1.900	43,459
2022-11-23	1.980	1.990	1.930	1.935	1.935	21,745
2022-11-22	1.965	1.995	1.935	1.970	1.970	29,483
2022-11-21	2.030	2.030	1.950	2.000	2.000	23,808
2022-11-18	2.040	2.040	1.970	2.020	2.020	7,459
2022-11-17	1.990	2.040	1.940	2.000	2.000	73,400
2022-11-16	2.000	2.050	1.935	1.990	1.990	152,556
2022-11-15	1.990	1.990	1.930	1.930	1.930	37,360
2022-11-14	2.030	2.030	1.930	1.990	1.990	156,838
2022-11-10	1.870	2.130	1.855	1.970	1.970	253,732
2022-11-09	1.970	1.970	1.860	1.935	1.935	30,597
2022-11-08	1.995	1.995	1.910	1.910	1.910	68,892
2022-11-07	1.950	2.040	1.930	1.960	1.960	21,421
2022-11-04	2.010	2.010	1.950	1.950	1.950	19,263
2022-11-03	2.010	2.030	1.965	1.970	1.970	54,589
2022-11-02	2.020	2.060	1.950	1.965	1.965	22,092
2022-10-31	1.950	2.000	1.930	2.000	2.000	8,002
2022-10-28	1.970	2.000	1.950	2.000	2.000	1,092
2022-10-27	1.970	2.000	1.950	2.000	2.000	6,761
2022-10-26	2.000	2.020	1.960	1.970	1.970	10,445
2022-10-25	2.020	2.020	1.955	1.990	1.990	10,362
2022-10-24	1.980	2.020	1.965	2.000	2.000	9,795
2022-10-21	1.985	2.060	1.940	1.980	1.980	37,138
2022-10-20	2.000	2.020	1.945	1.990	1.990	8,428
2022-10-19	1.985	2.020	1.960	2.020	2.020	4,738
2022-10-18	2.030	2.030	1.960	2.030	2.030	5,092
2022-10-17	2.020	2.040	1.960	2.030	2.030	761
2022-10-14	1.930	2.010	1.920	2.000	2.000	9,911
2022-10-13	2.030	2.080	1.920	1.930	1.930	56,537
2022-10-12	2.050	2.060	1.960	2.010	2.010	24,686
2022-10-11	2.120	2.120	2.020	2.080	2.080	10,109
2022-10-10	2.020	2.150	2.000	2.120	2.120	121,515
2022-10-07	2.040	2.040	1.930	2.020	2.020	10,832
2022-10-06	1.970	2.040	1.910	2.020	2.020	19,950
2022-10-05	1.925	1.970	1.910	1.970	1.970	9,032
2022-10-04	1.920	1.975	1.920	1.950	1.950	3,437
2022-10-03	1.910	1.975	1.910	1.970	1.970	1,527
2022-09-30	1.950	1.980	1.930	1.940	1.940	15,741
2022-09-29	1.970	1.990	1.905	1.970	1.970	18,502
2022-09-28	1.975	2.050	1.935	1.990	1.990	40,115
2022-09-27	2.020	2.020	1.925	1.990	1.990	11,810
2022-09-26	2.090	2.090	1.905	1.980	1.980	14,868
2022-09-23	2.140	2.170	2.000	2.010	2.010	24,656
2022-09-22	2.230	2.230	2.050	2.140	2.140	27,602

← NewerPage 17 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.