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
2022-03-31	2.730	2.820	2.700	2.740	2.740	67,724
2022-03-30	2.690	2.810	2.680	2.760	2.760	84,244
2022-03-29	2.860	2.890	2.580	2.680	2.680	263,396
2022-03-28	3.050	3.050	2.860	2.860	2.860	161,197
2022-03-25	2.630	3.360	2.630	2.970	2.970	699,361
2022-03-24	2.710	2.770	2.620	2.640	2.640	64,254
2022-03-23	2.720	2.800	2.640	2.710	2.710	70,273
2022-03-22	2.890	3.080	2.710	2.720	2.720	171,393
2022-03-21	2.680	2.890	2.550	2.840	2.840	225,871
2022-03-18	2.720	2.780	2.580	2.630	2.630	187,508
2022-03-17	2.430	2.730	2.430	2.700	2.700	220,885
2022-03-16	2.770	2.770	2.420	2.430	2.430	326,075
2022-03-15	2.950	2.980	2.660	2.690	2.690	321,067
2022-03-14	3.180	3.210	2.910	2.950	2.950	355,223
2022-03-11	3.360	3.480	3.030	3.040	3.040	683,138
2022-03-10	2.870	3.100	2.720	3.100	3.100	355,739
2022-03-09	2.740	3.130	2.570	2.700	2.700	463,089
2022-03-08	3.200	3.200	2.670	2.700	2.700	738,351
2022-03-07	3.900	4.080	3.160	3.160	3.160	596,726
2022-03-04	3.780	4.180	3.370	3.680	3.680	717,532
2022-03-03	4.300	4.590	3.500	3.760	3.760	1,707,088
2022-03-02	3.240	4.240	3.170	4.200	4.200	1,025,973
2022-03-01	2.650	3.160	2.540	3.060	3.060	1,670,930
2022-02-28	2.500	2.720	2.320	2.540	2.540	1,010,752
2022-02-25	2.280	2.580	1.915	2.000	2.000	1,425,363
2022-02-24	1.500	2.190	1.360	2.190	2.190	1,457,772
2022-02-23	1.650	1.695	1.610	1.640	1.640	51,026
2022-02-22	1.600	1.685	1.570	1.650	1.650	254,739
2022-02-21	1.860	1.890	1.675	1.700	1.700	377,468
2022-02-18	1.760	1.935	1.760	1.810	1.810	577,310
2022-02-17	1.610	1.750	1.565	1.750	1.750	147,018
2022-02-16	1.660	1.685	1.610	1.625	1.625	44,962
2022-02-15	1.695	1.700	1.610	1.660	1.660	81,698
2022-02-14	1.650	1.700	1.560	1.660	1.660	94,637
2022-02-11	1.695	1.720	1.610	1.630	1.630	202,044
2022-02-10	1.575	1.730	1.540	1.725	1.725	228,634
2022-02-09	1.590	1.630	1.520	1.585	1.585	122,657
2022-02-08	1.625	1.640	1.550	1.585	1.585	108,615
2022-02-07	1.630	1.655	1.590	1.620	1.620	41,927
2022-02-04	1.600	1.660	1.560	1.630	1.630	56,836
2022-02-03	1.585	1.615	1.560	1.605	1.605	34,498
2022-02-02	1.610	1.650	1.565	1.590	1.590	88,423
2022-02-01	1.670	1.680	1.595	1.660	1.660	52,955
2022-01-31	1.710	1.710	1.650	1.675	1.675	34,205
2022-01-28	1.685	1.700	1.615	1.690	1.690	99,531
2022-01-27	1.605	1.690	1.565	1.680	1.680	65,255
2022-01-26	1.680	1.720	1.590	1.590	1.590	135,351
2022-01-25	1.500	1.740	1.500	1.680	1.680	672,963
2022-01-24	1.630	1.640	1.445	1.490	1.490	298,938
2022-01-21	1.715	1.770	1.585	1.620	1.620	186,414
2022-01-20	1.680	1.770	1.610	1.745	1.745	177,093
2022-01-19	1.565	1.700	1.545	1.685	1.685	285,038
2022-01-18	1.720	1.720	1.560	1.600	1.600	419,434
2022-01-17	1.790	1.835	1.670	1.725	1.725	189,615
2022-01-14	1.890	1.890	1.730	1.765	1.765	185,461
2022-01-13	1.940	1.940	1.840	1.850	1.850	56,128
2022-01-12	1.880	1.925	1.815	1.920	1.920	91,553
2022-01-11	1.920	1.920	1.815	1.890	1.890	81,012
2022-01-10	1.900	1.975	1.820	1.850	1.850	123,136
2022-01-07	1.990	1.990	1.850	1.900	1.900	187,062

← NewerPage 20 of 21 · 1,256 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.