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
2022-06-28	1.950	2.080	1.950	2.000	2.000	39,700
2022-06-27	1.970	2.000	1.925	1.950	1.950	19,620
2022-06-24	1.980	1.980	1.860	1.900	1.900	4,597
2022-06-23	1.870	2.000	1.760	1.900	1.900	46,099
2022-06-22	1.855	1.875	1.810	1.870	1.870	6,850
2022-06-21	1.820	1.865	1.810	1.855	1.855	7,813
2022-06-20	1.870	1.885	1.800	1.860	1.860	12,140
2022-06-17	1.960	1.960	1.815	1.885	1.885	18,193
2022-06-15	1.925	1.940	1.860	1.940	1.940	10,917
2022-06-14	1.820	1.950	1.800	1.920	1.920	26,421
2022-06-13	1.890	1.890	1.710	1.825	1.825	44,195
2022-06-10	1.870	1.920	1.840	1.900	1.900	11,734
2022-06-09	1.950	1.950	1.850	1.920	1.920	12,132
2022-06-08	1.915	1.960	1.890	1.940	1.940	11,629
2022-06-07	1.920	1.980	1.890	1.930	1.930	13,961
2022-06-06	1.935	1.980	1.900	1.965	1.965	13,970
2022-06-03	1.910	1.990	1.910	1.980	1.980	26,012
2022-06-02	1.930	2.000	1.895	1.985	1.985	31,684
2022-06-01	2.050	2.050	1.950	1.975	1.975	24,985
2022-05-31	2.100	2.170	2.050	2.050	2.050	36,157
2022-05-30	2.190	2.210	2.100	2.170	2.170	38,711
2022-05-27	2.080	2.200	2.080	2.180	2.180	38,461
2022-05-26	2.080	2.180	1.980	2.080	2.080	73,207
2022-05-25	1.910	2.170	1.900	2.100	2.100	194,347
2022-05-24	1.960	1.970	1.910	1.910	1.910	23,966
2022-05-23	1.880	2.000	1.835	1.955	1.955	62,116
2022-05-20	1.875	1.940	1.830	1.885	1.885	13,358
2022-05-19	1.920	1.920	1.810	1.875	1.875	26,217
2022-05-18	1.940	2.070	1.910	1.940	1.940	142,457
2022-05-17	1.695	1.990	1.670	1.870	1.870	105,708
2022-05-16	1.730	1.730	1.660	1.660	1.660	39,920
2022-05-13	1.625	1.740	1.625	1.650	1.650	66,876
2022-05-12	1.740	1.740	1.570	1.615	1.615	112,037
2022-05-11	1.730	1.755	1.675	1.725	1.725	32,756
2022-05-10	1.805	1.805	1.720	1.725	1.725	29,743
2022-05-09	1.860	1.860	1.750	1.805	1.805	13,110
2022-05-06	1.820	1.950	1.770	1.835	1.835	38,719
2022-05-05	1.870	2.050	1.810	1.850	1.850	131,299
2022-05-04	2.030	2.030	1.835	1.895	1.895	70,977
2022-05-02	1.970	2.030	1.940	1.950	1.950	6,948
2022-04-29	1.980	2.140	1.950	2.030	2.030	88,054
2022-04-28	1.990	2.050	1.930	1.930	1.930	43,101
2022-04-27	2.120	2.120	1.990	2.000	2.000	36,293
2022-04-26	2.100	2.140	2.010	2.100	2.100	52,714
2022-04-25	2.210	2.300	2.000	2.130	2.130	130,471
2022-04-22	2.370	2.370	2.160	2.190	2.190	99,615
2022-04-21	2.500	2.550	2.370	2.370	2.370	109,620
2022-04-20	2.500	2.600	2.480	2.490	2.490	41,167
2022-04-19	2.530	2.620	2.470	2.480	2.480	80,080
2022-04-14	2.630	2.640	2.470	2.540	2.540	62,443
2022-04-13	2.460	2.700	2.430	2.650	2.650	149,434
2022-04-12	2.480	2.520	2.440	2.440	2.440	28,469
2022-04-11	2.520	2.580	2.440	2.460	2.460	53,170
2022-04-08	2.520	2.640	2.490	2.530	2.530	55,213
2022-04-07	2.590	2.590	2.500	2.580	2.580	23,181
2022-04-06	2.600	2.640	2.500	2.530	2.530	38,596
2022-04-05	2.640	2.710	2.490	2.550	2.550	116,832
2022-04-04	2.780	2.780	2.620	2.630	2.630	70,164
2022-04-01	2.670	2.880	2.670	2.770	2.770	130,319
2022-03-31	2.730	2.820	2.700	2.740	2.740	67,724

← NewerPage 19 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.