Zaklad Budowy Maszyn ZREMB-CHOJNICE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.980 | 10.000 | 9.720 | 9.760 | 9.760 | 15,081 |
| 2025-10-30 | 9.800 | 9.990 | 9.800 | 9.980 | 9.980 | 5,665 |
| 2025-10-29 | 9.880 | 10.000 | 9.820 | 9.960 | 9.960 | 7,745 |
| 2025-10-28 | 10.180 | 10.180 | 9.740 | 9.900 | 9.900 | 29,276 |
| 2025-10-27 | 10.100 | 10.240 | 9.820 | 10.000 | 10.000 | 22,794 |
| 2025-10-24 | 10.240 | 10.360 | 10.080 | 10.100 | 10.100 | 21,274 |
| 2025-10-23 | 10.000 | 10.420 | 10.000 | 10.300 | 10.300 | 36,353 |
| 2025-10-22 | 10.080 | 10.300 | 9.810 | 10.000 | 10.000 | 75,119 |
| 2025-10-21 | 10.800 | 10.800 | 10.100 | 10.160 | 10.160 | 124,415 |
| 2025-10-20 | 10.600 | 10.880 | 10.360 | 10.820 | 10.820 | 32,957 |
| 2025-10-17 | 10.740 | 10.740 | 10.220 | 10.600 | 10.600 | 48,130 |
| 2025-10-16 | 11.180 | 11.180 | 10.500 | 10.740 | 10.740 | 49,194 |
| 2025-10-15 | 10.960 | 11.260 | 10.880 | 10.940 | 10.940 | 35,220 |
| 2025-10-14 | 11.380 | 11.380 | 10.780 | 10.860 | 10.860 | 72,924 |
| 2025-10-13 | 11.080 | 11.480 | 10.760 | 11.240 | 11.240 | 107,014 |
| 2025-10-10 | 10.800 | 11.280 | 10.600 | 11.180 | 11.180 | 55,992 |
| 2025-10-09 | 10.880 | 11.400 | 10.620 | 10.760 | 10.760 | 169,663 |
| 2025-10-08 | 10.400 | 11.000 | 10.340 | 10.740 | 10.740 | 124,956 |
| 2025-10-07 | 10.360 | 10.580 | 10.320 | 10.400 | 10.400 | 13,521 |
| 2025-10-06 | 10.420 | 10.700 | 10.240 | 10.300 | 10.300 | 66,101 |
| 2025-10-03 | 10.820 | 10.820 | 10.060 | 10.220 | 10.220 | 65,348 |
| 2025-10-02 | 10.600 | 10.940 | 10.320 | 10.620 | 10.620 | 92,619 |
| 2025-10-01 | 10.040 | 10.800 | 9.760 | 10.400 | 10.400 | 113,098 |
| 2025-09-30 | 9.850 | 10.040 | 9.700 | 9.970 | 9.970 | 29,202 |
| 2025-09-29 | 10.000 | 10.120 | 9.640 | 9.850 | 9.850 | 38,504 |
| 2025-09-26 | 9.600 | 9.960 | 9.280 | 9.940 | 9.940 | 124,989 |
| 2025-09-25 | 10.000 | 10.100 | 9.560 | 9.680 | 9.680 | 59,614 |
| 2025-09-24 | 10.040 | 10.220 | 9.930 | 10.080 | 10.080 | 63,759 |
| 2025-09-23 | 10.440 | 10.660 | 10.000 | 10.080 | 10.080 | 127,061 |
| 2025-09-22 | 10.700 | 11.220 | 10.100 | 10.440 | 10.440 | 136,368 |
| 2025-09-19 | 10.200 | 10.480 | 10.100 | 10.480 | 10.480 | 41,559 |
| 2025-09-18 | 10.240 | 10.660 | 9.840 | 10.100 | 10.100 | 237,792 |
| 2025-09-17 | 10.920 | 11.220 | 10.300 | 10.320 | 10.320 | 213,352 |
| 2025-09-16 | 10.800 | 11.640 | 10.500 | 11.040 | 11.040 | 375,274 |
| 2025-09-15 | 9.990 | 10.720 | 9.950 | 10.700 | 10.700 | 174,712 |
| 2025-09-12 | 9.460 | 10.400 | 9.300 | 9.910 | 9.910 | 267,115 |
| 2025-09-11 | 9.620 | 9.790 | 9.190 | 9.450 | 9.450 | 202,693 |
| 2025-09-10 | 8.480 | 9.750 | 8.480 | 9.620 | 9.620 | 534,206 |
| 2025-09-09 | 8.170 | 8.590 | 8.020 | 8.320 | 8.320 | 223,876 |
| 2025-09-08 | 8.120 | 8.420 | 8.000 | 8.190 | 8.190 | 132,284 |
| 2025-09-05 | 7.810 | 8.200 | 7.720 | 8.070 | 8.070 | 89,820 |
| 2025-09-04 | 7.780 | 7.850 | 7.630 | 7.820 | 7.820 | 27,587 |
| 2025-09-03 | 7.820 | 7.850 | 7.660 | 7.670 | 7.670 | 15,893 |
| 2025-09-02 | 7.800 | 7.850 | 7.610 | 7.820 | 7.820 | 22,362 |
| 2025-09-01 | 7.700 | 7.900 | 7.700 | 7.860 | 7.860 | 11,304 |
| 2025-08-29 | 7.760 | 7.900 | 7.510 | 7.700 | 7.700 | 123,318 |
| 2025-08-28 | 7.780 | 8.000 | 7.690 | 7.760 | 7.760 | 35,827 |
| 2025-08-27 | 8.080 | 8.150 | 7.720 | 7.850 | 7.850 | 41,432 |
| 2025-08-26 | 8.120 | 8.180 | 7.930 | 8.100 | 8.100 | 47,264 |
| 2025-08-25 | 8.150 | 8.300 | 7.600 | 8.200 | 8.200 | 275,290 |
| 2025-08-22 | 6.900 | 8.340 | 6.820 | 7.970 | 7.970 | 563,554 |
| 2025-08-21 | 6.990 | 7.000 | 6.750 | 6.980 | 6.980 | 16,526 |
| 2025-08-20 | 6.930 | 7.000 | 6.890 | 6.980 | 6.980 | 27,699 |
| 2025-08-19 | 7.260 | 7.260 | 7.000 | 7.000 | 7.000 | 28,911 |
| 2025-08-18 | 7.060 | 7.250 | 6.970 | 7.250 | 7.250 | 18,333 |
| 2025-08-14 | 7.030 | 7.130 | 6.950 | 7.000 | 7.000 | 11,377 |
| 2025-08-13 | 7.130 | 7.200 | 7.040 | 7.130 | 7.130 | 7,341 |
| 2025-08-12 | 7.080 | 7.370 | 7.050 | 7.130 | 7.130 | 51,006 |
| 2025-08-11 | 7.090 | 7.260 | 7.050 | 7.080 | 7.080 | 21,195 |
| 2025-08-08 | 7.030 | 7.140 | 7.030 | 7.050 | 7.050 | 6,675 |
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.