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
2022-09-21	1.990	2.240	1.960	2.190	2.190	195,719
2022-09-20	2.030	2.120	1.960	2.040	2.040	34,827
2022-09-19	1.985	2.090	1.915	2.000	2.000	27,959
2022-09-16	1.940	1.990	1.910	1.970	1.970	7,959
2022-09-15	1.925	2.070	1.875	1.990	1.990	95,368
2022-09-14	1.840	1.950	1.840	1.925	1.925	6,420
2022-09-13	1.920	1.965	1.830	1.890	1.890	19,629
2022-09-12	2.000	2.000	1.905	1.980	1.980	15,566
2022-09-09	1.830	2.090	1.820	1.990	1.990	120,392
2022-09-08	1.880	1.880	1.830	1.865	1.865	5,747
2022-09-07	1.860	1.875	1.830	1.860	1.860	4,561
2022-09-06	1.990	2.040	1.805	1.875	1.875	33,746
2022-09-05	1.980	2.020	1.915	1.990	1.990	10,041
2022-09-02	1.950	1.950	1.910	1.950	1.950	17,263
2022-09-01	2.100	2.140	1.930	1.940	1.940	27,348
2022-08-31	2.130	2.160	2.060	2.100	2.100	19,970
2022-08-30	2.070	2.170	2.050	2.070	2.070	7,176
2022-08-29	2.100	2.100	2.010	2.070	2.070	14,879
2022-08-26	2.170	2.170	2.060	2.120	2.120	25,866
2022-08-25	2.140	2.220	2.100	2.110	2.110	30,042
2022-08-24	2.250	2.250	2.140	2.140	2.140	6,537
2022-08-23	2.140	2.280	2.110	2.160	2.160	34,499
2022-08-22	2.200	2.300	2.130	2.240	2.240	62,284
2022-08-19	2.260	2.260	2.150	2.200	2.200	5,420
2022-08-18	2.210	2.260	2.120	2.260	2.260	19,531
2022-08-17	2.200	2.220	2.110	2.200	2.200	54,308
2022-08-16	2.260	2.260	2.170	2.190	2.190	14,635
2022-08-12	2.240	2.270	2.190	2.260	2.260	20,940
2022-08-11	2.320	2.320	2.220	2.280	2.280	33,729
2022-08-10	2.340	2.340	2.250	2.320	2.320	39,088
2022-08-09	2.370	2.380	2.310	2.340	2.340	15,811
2022-08-08	2.340	2.370	2.300	2.370	2.370	28,040
2022-08-05	2.350	2.400	2.300	2.320	2.320	27,359
2022-08-04	2.430	2.430	2.350	2.350	2.350	20,949
2022-08-03	2.460	2.460	2.370	2.410	2.410	22,276
2022-08-02	2.400	2.460	2.360	2.420	2.420	81,426
2022-08-01	2.300	2.460	2.300	2.380	2.380	150,512
2022-07-29	2.220	2.280	2.170	2.280	2.280	87,279
2022-07-28	2.200	2.230	2.110	2.170	2.170	16,982
2022-07-27	2.200	2.240	2.130	2.200	2.200	27,330
2022-07-26	2.060	2.250	2.030	2.230	2.230	143,167
2022-07-25	2.050	2.160	2.000	2.110	2.110	86,531
2022-07-22	2.080	2.100	2.040	2.090	2.090	25,820
2022-07-21	2.100	2.100	2.020	2.080	2.080	20,879
2022-07-20	2.050	2.160	2.050	2.100	2.100	60,963
2022-07-19	2.050	2.090	2.030	2.050	2.050	26,089
2022-07-18	2.030	2.080	2.020	2.080	2.080	11,057
2022-07-15	2.090	2.090	2.020	2.080	2.080	1,495
2022-07-14	2.100	2.110	2.010	2.050	2.050	12,777
2022-07-13	2.100	2.150	2.000	2.100	2.100	24,569
2022-07-12	2.100	2.110	2.060	2.110	2.110	18,847
2022-07-11	2.150	2.150	2.050	2.070	2.070	13,791
2022-07-08	2.210	2.210	2.060	2.150	2.150	46,432
2022-07-07	2.030	2.190	2.020	2.190	2.190	72,401
2022-07-06	2.090	2.100	2.000	2.000	2.000	36,921
2022-07-05	2.190	2.240	2.020	2.120	2.120	46,472
2022-07-04	2.020	2.340	1.905	2.190	2.190	211,133
2022-07-01	2.000	2.060	1.920	2.000	2.000	32,062
2022-06-30	2.100	2.190	2.040	2.040	2.040	130,725
2022-06-29	2.050	2.050	1.960	1.960	1.960	8,218

← NewerPage 18 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.