Zaklad Budowy Maszyn ZREMB-CHOJNICE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8.860 | 9.130 | 8.650 | 9.000 | 9.000 | 34,124 |
| 2026-02-02 | 9.000 | 9.000 | 8.700 | 8.800 | 8.800 | 21,502 |
| 2026-01-30 | 8.810 | 8.980 | 8.700 | 8.940 | 8.940 | 20,976 |
| 2026-01-29 | 9.200 | 9.200 | 8.650 | 8.810 | 8.810 | 64,554 |
| 2026-01-28 | 8.960 | 9.220 | 8.880 | 9.140 | 9.140 | 142,508 |
| 2026-01-27 | 8.430 | 8.880 | 8.430 | 8.840 | 8.840 | 56,663 |
| 2026-01-26 | 8.690 | 8.690 | 8.210 | 8.350 | 8.350 | 37,816 |
| 2026-01-23 | 8.600 | 8.720 | 8.500 | 8.700 | 8.700 | 27,976 |
| 2026-01-22 | 8.800 | 8.800 | 8.510 | 8.720 | 8.720 | 14,338 |
| 2026-01-21 | 8.600 | 8.760 | 8.530 | 8.720 | 8.720 | 7,635 |
| 2026-01-20 | 8.860 | 8.880 | 8.460 | 8.800 | 8.800 | 19,897 |
| 2026-01-19 | 8.490 | 8.880 | 8.380 | 8.850 | 8.850 | 38,388 |
| 2026-01-16 | 8.680 | 8.680 | 8.320 | 8.330 | 8.330 | 12,265 |
| 2026-01-15 | 8.200 | 9.000 | 7.960 | 8.530 | 8.530 | 72,094 |
| 2026-01-14 | 8.460 | 8.570 | 8.230 | 8.360 | 8.360 | 22,789 |
| 2026-01-13 | 8.480 | 8.570 | 8.340 | 8.550 | 8.550 | 14,289 |
| 2026-01-12 | 8.900 | 8.950 | 8.390 | 8.480 | 8.480 | 30,971 |
| 2026-01-09 | 8.710 | 8.960 | 8.610 | 8.680 | 8.680 | 27,655 |
| 2026-01-08 | 8.760 | 8.780 | 8.350 | 8.530 | 8.530 | 89,389 |
| 2026-01-07 | 8.810 | 9.100 | 8.600 | 8.730 | 8.730 | 94,970 |
| 2026-01-05 | 8.140 | 8.720 | 8.140 | 8.620 | 8.620 | 91,789 |
| 2026-01-02 | 7.920 | 8.130 | 7.810 | 8.120 | 8.120 | 37,490 |
| 2025-12-30 | 7.180 | 7.850 | 7.180 | 7.750 | 7.750 | 62,210 |
| 2025-12-29 | 7.100 | 7.220 | 7.080 | 7.190 | 7.190 | 14,875 |
| 2025-12-23 | 7.200 | 7.200 | 7.030 | 7.100 | 7.100 | 129,832 |
| 2025-12-22 | 7.600 | 7.600 | 7.160 | 7.200 | 7.200 | 78,178 |
| 2025-12-19 | 7.510 | 7.590 | 7.200 | 7.560 | 7.560 | 84,064 |
| 2025-12-18 | 7.430 | 7.540 | 7.430 | 7.510 | 7.510 | 68,191 |
| 2025-12-17 | 7.450 | 7.530 | 7.420 | 7.480 | 7.480 | 51,556 |
| 2025-12-16 | 7.600 | 7.600 | 7.480 | 7.530 | 7.530 | 48,878 |
| 2025-12-15 | 7.900 | 7.980 | 7.420 | 7.650 | 7.650 | 206,893 |
| 2025-12-12 | 8.120 | 8.200 | 7.810 | 8.000 | 8.000 | 115,891 |
| 2025-12-11 | 8.370 | 8.390 | 8.140 | 8.200 | 8.200 | 31,741 |
| 2025-12-10 | 8.650 | 8.710 | 8.130 | 8.390 | 8.390 | 102,829 |
| 2025-12-09 | 8.710 | 8.760 | 8.600 | 8.610 | 8.610 | 15,244 |
| 2025-12-08 | 8.450 | 8.740 | 8.410 | 8.660 | 8.660 | 14,997 |
| 2025-12-05 | 8.500 | 8.530 | 8.410 | 8.500 | 8.500 | 16,682 |
| 2025-12-04 | 8.690 | 8.750 | 8.450 | 8.500 | 8.500 | 10,905 |
| 2025-12-03 | 8.750 | 8.860 | 8.500 | 8.540 | 8.540 | 21,973 |
| 2025-12-02 | 8.790 | 8.800 | 8.450 | 8.790 | 8.790 | 18,951 |
| 2025-12-01 | 8.850 | 8.930 | 8.750 | 8.890 | 8.890 | 15,232 |
| 2025-11-28 | 8.940 | 9.100 | 8.800 | 8.950 | 8.950 | 23,874 |
| 2025-11-27 | 8.700 | 9.100 | 8.640 | 8.940 | 8.940 | 55,166 |
| 2025-11-26 | 8.400 | 8.790 | 8.360 | 8.700 | 8.700 | 32,129 |
| 2025-11-25 | 8.510 | 8.780 | 8.280 | 8.400 | 8.400 | 36,110 |
| 2025-11-24 | 9.200 | 9.270 | 8.280 | 8.550 | 8.550 | 264,086 |
| 2025-11-21 | 9.400 | 9.700 | 9.300 | 9.300 | 9.300 | 16,221 |
| 2025-11-20 | 9.600 | 9.800 | 9.560 | 9.800 | 9.800 | 10,053 |
| 2025-11-19 | 9.550 | 9.590 | 9.330 | 9.560 | 9.560 | 8,937 |
| 2025-11-18 | 9.610 | 9.750 | 9.330 | 9.460 | 9.460 | 20,109 |
| 2025-11-17 | 9.890 | 9.890 | 9.640 | 9.780 | 9.780 | 8,728 |
| 2025-11-14 | 9.960 | 10.100 | 9.630 | 9.820 | 9.820 | 27,253 |
| 2025-11-13 | 10.120 | 10.120 | 9.810 | 9.830 | 9.830 | 13,475 |
| 2025-11-12 | 9.800 | 10.360 | 9.710 | 10.080 | 10.080 | 36,821 |
| 2025-11-10 | 10.160 | 10.160 | 9.710 | 9.860 | 9.860 | 24,137 |
| 2025-11-07 | 10.000 | 10.180 | 9.850 | 10.000 | 10.000 | 15,742 |
| 2025-11-06 | 10.100 | 10.160 | 9.900 | 9.950 | 9.950 | 12,010 |
| 2025-11-05 | 10.180 | 10.180 | 9.760 | 9.880 | 9.880 | 17,765 |
| 2025-11-04 | 10.120 | 10.360 | 10.040 | 10.120 | 10.120 | 23,484 |
| 2025-11-03 | 9.720 | 10.140 | 9.720 | 9.970 | 9.970 | 23,206 |
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.