Zaklad Budowy Maszyn ZREMB-CHOJNICE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1.990 | 1.990 | 1.850 | 1.900 | 1.900 | 187,062 |
| 2022-01-05 | 2.090 | 2.120 | 1.925 | 1.990 | 1.990 | 233,675 |
| 2022-01-04 | 2.340 | 2.340 | 2.100 | 2.100 | 2.100 | 313,308 |
| 2022-01-03 | 2.230 | 2.450 | 2.200 | 2.340 | 2.340 | 188,744 |
| 2021-12-30 | 2.090 | 2.480 | 1.950 | 2.210 | 2.210 | 458,210 |
| 2021-12-29 | 2.020 | 2.180 | 1.865 | 2.040 | 2.040 | 398,875 |
| 2021-12-28 | 2.100 | 2.250 | 1.950 | 2.030 | 2.030 | 542,949 |
| 2021-12-27 | 2.370 | 2.550 | 2.140 | 2.290 | 2.290 | 330,385 |
| 2021-12-23 | 2.250 | 2.380 | 2.150 | 2.370 | 2.370 | 248,271 |
| 2021-12-22 | 2.230 | 2.530 | 2.200 | 2.290 | 2.290 | 847,595 |
| 2021-12-21 | 2.000 | 2.200 | 1.910 | 2.160 | 2.160 | 300,406 |
| 2021-12-20 | 1.935 | 2.050 | 1.855 | 2.000 | 2.000 | 419,157 |
| 2021-12-17 | 1.760 | 1.930 | 1.680 | 1.900 | 1.900 | 292,205 |
| 2021-12-16 | 1.570 | 1.895 | 1.570 | 1.810 | 1.810 | 464,598 |
| 2021-12-15 | 1.740 | 1.740 | 1.570 | 1.590 | 1.590 | 169,690 |
| 2021-12-14 | 1.720 | 1.890 | 1.685 | 1.685 | 1.685 | 351,744 |
| 2021-12-13 | 1.480 | 1.925 | 1.460 | 1.760 | 1.760 | 861,153 |
| 2021-12-10 | 1.700 | 1.700 | 1.450 | 1.455 | 1.455 | 443,745 |
| 2021-12-09 | 1.430 | 1.715 | 1.380 | 1.710 | 1.710 | 399,826 |
| 2021-12-08 | 1.285 | 1.480 | 1.250 | 1.430 | 1.430 | 329,435 |
| 2021-12-07 | 1.295 | 1.295 | 1.250 | 1.295 | 1.295 | 17,244 |
| 2021-12-06 | 1.250 | 1.310 | 1.245 | 1.270 | 1.270 | 55,971 |
| 2021-12-03 | 1.300 | 1.330 | 1.245 | 1.320 | 1.320 | 45,563 |
| 2021-12-02 | 1.340 | 1.340 | 1.250 | 1.290 | 1.290 | 20,704 |
| 2021-12-01 | 1.490 | 1.490 | 1.220 | 1.310 | 1.310 | 438,968 |
| 2021-11-30 | 1.470 | 1.510 | 1.390 | 1.470 | 1.470 | 28,493 |
| 2021-11-29 | 1.410 | 1.530 | 1.320 | 1.480 | 1.480 | 209,105 |
| 2021-11-26 | 1.520 | 1.755 | 1.360 | 1.450 | 1.450 | 1,358,580 |
| 2021-11-25 | 1.085 | 1.600 | 1.050 | 1.600 | 1.600 | 945,080 |
| 2021-11-24 | 0.988 | 1.175 | 0.988 | 1.090 | 1.090 | 224,451 |
| 2021-11-23 | 1.040 | 1.045 | 0.980 | 1.035 | 1.035 | 15,059 |
| 2021-11-22 | 1.040 | 1.040 | 1.000 | 1.030 | 1.030 | 55,937 |
| 2021-11-19 | 1.080 | 1.080 | 1.010 | 1.045 | 1.045 | 52,734 |
| 2021-11-18 | 1.080 | 1.095 | 1.025 | 1.080 | 1.080 | 27,750 |
| 2021-11-17 | 1.080 | 1.085 | 1.050 | 1.080 | 1.080 | 4,973 |
| 2021-11-16 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 2,114 |
| 2021-11-15 | 1.105 | 1.105 | 1.035 | 1.090 | 1.090 | 16,469 |
| 2021-11-12 | 1.100 | 1.105 | 1.050 | 1.105 | 1.105 | 14,793 |
| 2021-11-10 | 1.100 | 1.105 | 1.075 | 1.105 | 1.105 | 5,835 |
| 2021-11-09 | 1.125 | 1.125 | 1.070 | 1.110 | 1.110 | 11,502 |
| 2021-11-08 | 1.135 | 1.135 | 1.090 | 1.125 | 1.125 | 13,571 |
| 2021-11-05 | 1.125 | 1.140 | 1.050 | 1.135 | 1.135 | 90,127 |
| 2021-11-04 | 1.175 | 1.175 | 1.025 | 1.125 | 1.125 | 107,470 |
| 2021-11-03 | 1.180 | 1.180 | 1.140 | 1.160 | 1.160 | 16,723 |
| 2021-11-02 | 1.185 | 1.185 | 1.145 | 1.180 | 1.180 | 1,990 |
| 2021-10-29 | 1.185 | 1.200 | 1.125 | 1.200 | 1.200 | 65,735 |
| 2021-10-28 | 1.170 | 1.200 | 1.120 | 1.170 | 1.170 | 39,442 |
| 2021-10-27 | 1.095 | 1.125 | 1.080 | 1.125 | 1.125 | 69,274 |
| 2021-10-26 | 1.095 | 1.100 | 1.075 | 1.100 | 1.100 | 13,140 |
| 2021-10-25 | 1.095 | 1.095 | 1.090 | 1.090 | 1.090 | 204 |
| 2021-10-22 | 1.090 | 1.095 | 1.070 | 1.095 | 1.095 | 3,906 |
| 2021-10-21 | 1.100 | 1.100 | 1.070 | 1.095 | 1.095 | 9,357 |
← NewerPage 21 of 21 · 1,252 trading days
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.