Zaklad Budowy Maszyn ZREMB-CHOJNICE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.290 | 7.290 | 7.000 | 7.020 | 7.020 | 36,156 |
| 2025-08-06 | 7.170 | 7.300 | 7.080 | 7.290 | 7.290 | 11,929 |
| 2025-08-05 | 7.170 | 7.440 | 7.020 | 7.170 | 7.170 | 49,393 |
| 2025-08-04 | 7.050 | 7.300 | 6.850 | 7.160 | 7.160 | 47,866 |
| 2025-08-01 | 7.250 | 7.290 | 7.000 | 7.100 | 7.100 | 34,683 |
| 2025-07-31 | 7.300 | 7.300 | 7.160 | 7.270 | 7.270 | 18,045 |
| 2025-07-30 | 7.390 | 7.390 | 7.120 | 7.250 | 7.250 | 34,620 |
| 2025-07-29 | 7.450 | 7.450 | 7.300 | 7.390 | 7.390 | 12,278 |
| 2025-07-28 | 7.410 | 7.510 | 7.350 | 7.360 | 7.360 | 34,252 |
| 2025-07-25 | 7.470 | 7.570 | 7.400 | 7.510 | 7.510 | 62,653 |
| 2025-07-24 | 7.250 | 7.540 | 7.000 | 7.400 | 7.400 | 81,528 |
| 2025-07-23 | 6.800 | 7.190 | 6.800 | 7.150 | 7.150 | 69,069 |
| 2025-07-22 | 6.600 | 6.850 | 6.600 | 6.800 | 6.800 | 37,907 |
| 2025-07-21 | 6.680 | 6.800 | 6.670 | 6.750 | 6.750 | 38,084 |
| 2025-07-18 | 6.600 | 6.700 | 6.520 | 6.680 | 6.680 | 17,709 |
| 2025-07-17 | 6.490 | 6.700 | 6.420 | 6.600 | 6.600 | 24,907 |
| 2025-07-16 | 6.500 | 6.680 | 6.360 | 6.490 | 6.490 | 25,695 |
| 2025-07-15 | 6.700 | 6.750 | 6.400 | 6.450 | 6.450 | 36,254 |
| 2025-07-14 | 6.550 | 6.980 | 6.550 | 6.700 | 6.700 | 38,163 |
| 2025-07-11 | 6.430 | 6.550 | 6.350 | 6.550 | 6.550 | 17,293 |
| 2025-07-10 | 6.600 | 6.700 | 6.430 | 6.440 | 6.440 | 23,735 |
| 2025-07-09 | 6.550 | 6.700 | 6.500 | 6.580 | 6.580 | 49,262 |
| 2025-07-08 | 6.300 | 6.650 | 6.280 | 6.650 | 6.650 | 55,455 |
| 2025-07-07 | 6.550 | 6.640 | 6.250 | 6.300 | 6.300 | 122,190 |
| 2025-07-04 | 6.680 | 6.720 | 6.500 | 6.700 | 6.700 | 43,889 |
| 2025-07-03 | 6.990 | 7.030 | 6.570 | 6.660 | 6.660 | 61,759 |
| 2025-07-02 | 7.240 | 7.270 | 6.760 | 6.970 | 6.970 | 48,146 |
| 2025-07-01 | 7.340 | 7.400 | 7.200 | 7.270 | 7.270 | 19,789 |
| 2025-06-30 | 7.470 | 7.470 | 7.210 | 7.290 | 7.290 | 8,669 |
| 2025-06-27 | 7.260 | 7.400 | 7.200 | 7.390 | 7.390 | 29,814 |
| 2025-06-26 | 7.220 | 7.320 | 7.200 | 7.260 | 7.260 | 10,641 |
| 2025-06-25 | 7.360 | 7.360 | 7.100 | 7.230 | 7.230 | 3,372 |
| 2025-06-24 | 7.150 | 7.380 | 7.080 | 7.270 | 7.270 | 21,583 |
| 2025-06-23 | 7.280 | 7.500 | 7.200 | 7.250 | 7.250 | 20,653 |
| 2025-06-20 | 7.200 | 7.470 | 7.200 | 7.360 | 7.360 | 35,440 |
| 2025-06-18 | 7.230 | 7.250 | 7.150 | 7.200 | 7.200 | 15,358 |
| 2025-06-17 | 7.400 | 7.400 | 7.150 | 7.230 | 7.230 | 37,603 |
| 2025-06-16 | 7.690 | 7.880 | 7.480 | 7.500 | 7.500 | 58,031 |
| 2025-06-13 | 7.290 | 7.640 | 7.200 | 7.560 | 7.560 | 38,839 |
| 2025-06-12 | 7.280 | 7.390 | 7.210 | 7.250 | 7.250 | 9,796 |
| 2025-06-11 | 7.200 | 7.680 | 7.160 | 7.260 | 7.260 | 51,671 |
| 2025-06-10 | 7.260 | 7.700 | 7.140 | 7.290 | 7.290 | 49,898 |
| 2025-06-09 | 7.370 | 7.400 | 6.940 | 7.250 | 7.250 | 46,807 |
| 2025-06-06 | 7.510 | 7.510 | 7.240 | 7.370 | 7.370 | 7,583 |
| 2025-06-05 | 7.700 | 7.800 | 7.360 | 7.510 | 7.510 | 39,108 |
| 2025-06-04 | 7.400 | 7.700 | 7.120 | 7.620 | 7.620 | 48,316 |
| 2025-06-03 | 7.170 | 7.420 | 7.100 | 7.300 | 7.300 | 44,071 |
| 2025-06-02 | 7.220 | 7.580 | 7.170 | 7.200 | 7.200 | 54,162 |
| 2025-05-30 | 7.790 | 7.840 | 7.610 | 7.610 | 7.610 | 25,843 |
| 2025-05-29 | 8.040 | 8.040 | 7.810 | 7.890 | 7.890 | 23,869 |
| 2025-05-28 | 7.890 | 8.080 | 7.860 | 8.050 | 8.050 | 20,867 |
| 2025-05-27 | 8.110 | 8.210 | 7.820 | 7.960 | 7.960 | 36,434 |
| 2025-05-26 | 8.000 | 8.400 | 7.700 | 8.110 | 8.110 | 107,673 |
| 2025-05-23 | 8.150 | 8.170 | 7.720 | 7.850 | 7.850 | 50,593 |
| 2025-05-22 | 7.620 | 8.420 | 7.620 | 7.950 | 7.950 | 117,326 |
| 2025-05-21 | 7.420 | 7.660 | 7.300 | 7.500 | 7.500 | 61,853 |
| 2025-05-20 | 8.110 | 8.110 | 7.410 | 7.500 | 7.500 | 104,304 |
| 2025-05-19 | 7.990 | 8.240 | 7.900 | 8.080 | 8.080 | 22,876 |
| 2025-05-16 | 7.920 | 8.090 | 7.890 | 8.000 | 8.000 | 21,433 |
| 2025-05-15 | 7.980 | 8.010 | 7.870 | 7.950 | 7.950 | 39,486 |
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.