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
2026-04-30	9.100	9.380	9.100	9.290	9.290	10,609
2026-04-29	9.150	9.290	9.100	9.180	9.180	15,518
2026-04-28	8.790	9.000	8.520	9.000	9.000	37,264
2026-04-27	8.800	8.820	8.520	8.730	8.730	29,927
2026-04-24	8.890	8.900	8.690	8.800	8.800	53,016
2026-04-23	9.430	9.430	8.510	8.900	8.900	94,142
2026-04-22	9.440	9.440	9.130	9.290	9.290	32,849
2026-04-21	9.700	9.700	9.200	9.400	9.400	36,444
2026-04-20	9.400	9.780	9.400	9.720	9.720	44,195
2026-04-17	9.300	9.470	9.140	9.470	9.470	45,694
2026-04-16	9.340	9.340	9.210	9.300	9.300	17,718
2026-04-15	9.350	9.380	9.220	9.340	9.340	57,087
2026-04-14	9.600	9.600	9.040	9.350	9.350	102,128
2026-04-13	9.670	9.770	9.550	9.600	9.600	18,118
2026-04-10	9.580	9.700	9.470	9.650	9.650	24,202
2026-04-09	9.500	9.690	9.460	9.540	9.540	29,552
2026-04-08	9.700	9.850	9.560	9.600	9.600	43,951
2026-04-07	9.640	9.730	9.400	9.440	9.440	33,628
2026-04-02	9.880	9.880	9.410	9.600	9.600	50,698
2026-04-01	9.900	10.000	9.770	9.920	9.920	18,333
2026-03-31	9.640	9.900	9.640	9.700	9.700	26,054
2026-03-30	10.140	10.180	9.450	9.770	9.770	175,187
2026-03-27	10.600	10.760	10.140	10.200	10.200	127,025
2026-03-26	11.180	11.180	10.600	10.780	10.780	43,672
2026-03-25	10.720	11.200	10.600	11.040	11.040	56,539
2026-03-24	11.140	11.140	10.780	10.880	10.880	16,658
2026-03-23	11.100	11.280	10.500	11.140	11.140	84,324
2026-03-20	10.840	11.380	10.540	11.300	11.300	116,025
2026-03-19	10.640	10.800	10.560	10.760	10.760	28,938
2026-03-18	10.900	11.240	10.840	10.940	10.940	66,678
2026-03-17	10.700	10.900	10.440	10.880	10.880	50,438
2026-03-16	10.400	10.700	10.320	10.560	10.560	26,274
2026-03-13	10.340	10.640	10.260	10.400	10.400	36,756
2026-03-12	10.620	10.700	10.500	10.560	10.560	27,418
2026-03-11	11.000	11.080	10.500	10.640	10.640	46,156
2026-03-10	10.900	11.100	10.600	11.100	11.100	108,940
2026-03-09	10.500	10.600	10.140	10.600	10.600	71,941
2026-03-06	10.980	11.060	10.480	10.680	10.680	55,687
2026-03-05	10.500	11.300	10.360	10.700	10.700	94,357
2026-03-04	10.220	10.860	10.220	10.620	10.620	58,051
2026-03-03	11.600	11.600	10.260	10.340	10.340	140,645
2026-03-02	11.500	11.600	11.140	11.260	11.260	191,603
2026-02-27	11.000	11.080	10.680	10.980	10.980	81,332
2026-02-26	10.980	11.160	10.800	11.000	11.000	45,634
2026-02-25	11.400	11.400	10.700	10.980	10.980	77,781
2026-02-24	11.620	11.620	10.860	11.240	11.240	162,096
2026-02-23	10.900	11.740	10.900	11.480	11.480	260,495
2026-02-20	10.600	11.120	10.540	10.900	10.900	99,644
2026-02-19	10.600	10.800	10.400	10.600	10.600	55,304
2026-02-18	10.160	10.560	9.980	10.500	10.500	98,640
2026-02-17	10.180	10.220	9.880	9.880	9.880	26,506
2026-02-16	9.940	10.200	9.860	10.020	10.020	30,272
2026-02-13	10.100	10.100	9.400	9.800	9.800	87,757
2026-02-12	10.000	10.300	9.900	10.100	10.100	61,286
2026-02-11	9.600	10.140	9.510	9.950	9.950	149,774
2026-02-10	9.380	9.660	9.380	9.500	9.500	73,854
2026-02-09	9.460	9.580	9.350	9.380	9.380	25,159
2026-02-06	9.550	9.580	9.230	9.380	9.380	51,573
2026-02-05	9.000	9.460	8.750	9.400	9.400	178,863
2026-02-04	9.060	9.060	8.750	8.830	8.830	25,268

← NewerPage 3 of 5 · 250 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.