Zaklad Budowy Maszyn ZREMB-CHOJNICE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 9.270 | 9.270 | 9.000 | 9.060 | 9.060 | 9,293 |
| 2026-07-24 | 9.050 | 9.230 | 9.050 | 9.150 | 9.150 | 7,208 |
| 2026-07-23 | 9.270 | 9.280 | 8.960 | 9.150 | 9.150 | 26,742 |
| 2026-07-22 | 9.280 | 9.300 | 9.120 | 9.280 | 9.280 | 13,190 |
| 2026-07-21 | 9.250 | 9.380 | 9.050 | 9.200 | 9.200 | 12,136 |
| 2026-07-20 | 9.260 | 9.560 | 9.000 | 9.250 | 9.250 | 50,290 |
| 2026-07-17 | 9.580 | 9.600 | 9.010 | 9.260 | 9.260 | 36,820 |
| 2026-07-16 | 9.700 | 9.700 | 9.250 | 9.380 | 9.380 | 18,778 |
| 2026-07-15 | 8.990 | 9.740 | 8.990 | 9.670 | 9.670 | 98,956 |
| 2026-07-14 | 9.000 | 9.150 | 8.920 | 8.990 | 8.990 | 16,036 |
| 2026-07-13 | 9.240 | 9.240 | 8.840 | 9.000 | 9.000 | 37,563 |
| 2026-07-10 | 9.380 | 9.380 | 9.120 | 9.120 | 9.120 | 16,240 |
| 2026-07-09 | 9.000 | 9.410 | 8.880 | 9.340 | 9.340 | 46,241 |
| 2026-07-08 | 8.970 | 9.000 | 8.650 | 8.980 | 8.980 | 26,425 |
| 2026-07-07 | 9.080 | 9.120 | 8.990 | 9.070 | 9.070 | 21,417 |
| 2026-07-06 | 9.190 | 9.190 | 9.080 | 9.180 | 9.180 | 9,132 |
| 2026-07-03 | 9.200 | 9.300 | 9.000 | 9.090 | 9.090 | 37,089 |
| 2026-07-02 | 9.410 | 9.440 | 9.100 | 9.130 | 9.130 | 12,575 |
| 2026-07-01 | 9.340 | 9.460 | 9.220 | 9.420 | 9.420 | 6,627 |
| 2026-06-30 | 9.650 | 9.650 | 9.080 | 9.360 | 9.360 | 17,505 |
| 2026-06-29 | 9.270 | 9.920 | 8.960 | 9.620 | 9.620 | 22,257 |
| 2026-06-26 | 9.500 | 9.500 | 9.100 | 9.270 | 9.270 | 15,548 |
| 2026-06-25 | 9.400 | 9.620 | 9.350 | 9.380 | 9.380 | 23,608 |
| 2026-06-24 | 9.690 | 9.690 | 9.400 | 9.470 | 9.470 | 10,309 |
| 2026-06-23 | 9.490 | 9.750 | 9.480 | 9.620 | 9.620 | 16,306 |
| 2026-06-22 | 9.660 | 9.680 | 9.300 | 9.490 | 9.490 | 24,300 |
| 2026-06-19 | 9.450 | 9.680 | 9.410 | 9.460 | 9.460 | 43,910 |
| 2026-06-18 | 9.650 | 9.650 | 9.500 | 9.500 | 9.500 | 11,235 |
| 2026-06-17 | 9.800 | 9.800 | 9.560 | 9.680 | 9.680 | 7,483 |
| 2026-06-16 | 9.850 | 10.000 | 9.730 | 9.800 | 9.800 | 20,468 |
| 2026-06-15 | 10.360 | 10.360 | 9.700 | 9.850 | 9.850 | 38,828 |
| 2026-06-12 | 10.260 | 10.420 | 10.040 | 10.300 | 10.300 | 41,818 |
| 2026-06-11 | 10.300 | 10.400 | 10.000 | 10.260 | 10.260 | 19,941 |
| 2026-06-10 | 10.500 | 10.540 | 10.180 | 10.240 | 10.240 | 17,452 |
| 2026-06-09 | 10.540 | 10.580 | 10.180 | 10.440 | 10.440 | 31,944 |
| 2026-06-08 | 10.180 | 10.620 | 9.550 | 10.260 | 10.260 | 95,105 |
| 2026-06-05 | 10.460 | 10.460 | 10.200 | 10.240 | 10.240 | 21,541 |
| 2026-06-03 | 10.600 | 11.000 | 10.240 | 10.460 | 10.460 | 67,438 |
| 2026-06-02 | 10.600 | 11.500 | 10.240 | 10.780 | 10.780 | 279,005 |
| 2026-06-01 | 10.760 | 10.920 | 10.120 | 10.600 | 10.600 | 173,897 |
| 2026-05-29 | 10.000 | 10.200 | 9.680 | 9.930 | 9.930 | 33,540 |
| 2026-05-28 | 9.340 | 9.900 | 9.220 | 9.900 | 9.900 | 45,289 |
| 2026-05-27 | 9.290 | 9.400 | 9.160 | 9.220 | 9.220 | 12,198 |
| 2026-05-26 | 9.400 | 9.420 | 9.180 | 9.230 | 9.230 | 19,317 |
| 2026-05-25 | 9.500 | 9.590 | 9.250 | 9.400 | 9.400 | 31,368 |
| 2026-05-22 | 9.500 | 9.750 | 9.380 | 9.500 | 9.500 | 15,297 |
| 2026-05-21 | 9.640 | 9.660 | 9.400 | 9.550 | 9.550 | 12,910 |
| 2026-05-20 | 9.680 | 9.680 | 9.480 | 9.640 | 9.640 | 6,117 |
| 2026-05-19 | 9.650 | 9.850 | 9.480 | 9.480 | 9.480 | 24,205 |
| 2026-05-18 | 9.660 | 9.760 | 9.530 | 9.680 | 9.680 | 21,681 |
| 2026-05-15 | 10.280 | 10.280 | 9.580 | 9.660 | 9.660 | 49,583 |
| 2026-05-14 | 10.200 | 10.220 | 9.850 | 10.200 | 10.200 | 39,966 |
| 2026-05-13 | 10.400 | 10.400 | 9.950 | 10.000 | 10.000 | 38,599 |
| 2026-05-12 | 10.500 | 10.800 | 10.200 | 10.400 | 10.400 | 48,145 |
| 2026-05-11 | 11.100 | 11.100 | 10.220 | 10.760 | 10.760 | 78,547 |
| 2026-05-08 | 10.300 | 10.940 | 10.200 | 10.780 | 10.780 | 218,211 |
| 2026-05-07 | 10.300 | 10.400 | 9.950 | 10.020 | 10.020 | 57,993 |
| 2026-05-06 | 10.100 | 10.280 | 9.990 | 10.200 | 10.200 | 75,221 |
| 2026-05-05 | 9.150 | 9.920 | 9.150 | 9.860 | 9.860 | 110,996 |
| 2026-05-04 | 9.240 | 9.240 | 9.030 | 9.100 | 9.100 | 20,960 |
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.