Zaklad Budowy Maszyn ZREMB-CHOJNICE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8.150 | 8.200 | 7.900 | 8.070 | 8.070 | 76,132 |
| 2025-05-13 | 8.140 | 8.280 | 8.070 | 8.180 | 8.180 | 57,245 |
| 2025-05-12 | 8.800 | 9.000 | 8.150 | 8.150 | 8.150 | 262,493 |
| 2025-05-09 | 8.690 | 8.800 | 8.520 | 8.750 | 8.750 | 59,061 |
| 2025-05-08 | 8.750 | 8.780 | 8.350 | 8.690 | 8.690 | 155,406 |
| 2025-05-07 | 8.470 | 8.840 | 8.470 | 8.750 | 8.750 | 139,163 |
| 2025-05-06 | 8.160 | 8.500 | 8.010 | 8.450 | 8.450 | 205,860 |
| 2025-05-05 | 7.670 | 8.090 | 7.670 | 8.040 | 8.040 | 70,033 |
| 2025-05-02 | 7.590 | 7.960 | 7.590 | 7.780 | 7.780 | 47,636 |
| 2025-04-30 | 7.720 | 7.900 | 7.550 | 7.700 | 7.700 | 72,483 |
| 2025-04-29 | 7.770 | 8.200 | 7.570 | 7.690 | 7.690 | 101,035 |
| 2025-04-28 | 8.250 | 8.280 | 7.800 | 7.800 | 7.800 | 89,250 |
| 2025-04-25 | 7.660 | 8.400 | 7.600 | 8.220 | 8.220 | 217,372 |
| 2025-04-24 | 7.790 | 7.790 | 7.560 | 7.700 | 7.700 | 34,535 |
| 2025-04-23 | 7.820 | 7.840 | 7.450 | 7.680 | 7.680 | 111,558 |
| 2025-04-22 | 8.200 | 8.300 | 7.770 | 7.820 | 7.820 | 156,216 |
| 2025-04-17 | 7.580 | 8.840 | 7.520 | 8.130 | 8.130 | 639,406 |
| 2025-04-16 | 7.870 | 8.000 | 7.560 | 7.610 | 7.610 | 74,431 |
| 2025-04-15 | 8.280 | 8.310 | 7.800 | 7.870 | 7.870 | 190,119 |
| 2025-04-14 | 7.750 | 8.280 | 7.750 | 8.150 | 8.150 | 350,359 |
| 2025-04-11 | 7.060 | 7.760 | 6.970 | 7.620 | 7.620 | 359,755 |
| 2025-04-10 | 6.650 | 7.140 | 6.640 | 7.060 | 7.060 | 216,066 |
| 2025-04-09 | 6.580 | 6.750 | 6.210 | 6.360 | 6.360 | 102,327 |
| 2025-04-08 | 6.600 | 6.860 | 6.500 | 6.630 | 6.630 | 181,347 |
| 2025-04-07 | 6.490 | 6.550 | 5.910 | 6.280 | 6.280 | 177,097 |
| 2025-04-04 | 7.040 | 7.060 | 6.520 | 6.650 | 6.650 | 90,441 |
| 2025-04-03 | 7.060 | 7.290 | 6.820 | 6.960 | 6.960 | 136,816 |
| 2025-04-02 | 6.920 | 7.150 | 6.840 | 7.150 | 7.150 | 59,130 |
| 2025-04-01 | 6.950 | 7.090 | 6.820 | 6.890 | 6.890 | 38,970 |
| 2025-03-31 | 7.030 | 7.280 | 6.880 | 6.980 | 6.980 | 126,379 |
| 2025-03-28 | 6.790 | 7.100 | 6.720 | 7.030 | 7.030 | 147,095 |
| 2025-03-27 | 6.800 | 6.940 | 6.750 | 6.790 | 6.790 | 60,653 |
| 2025-03-26 | 6.870 | 6.870 | 6.540 | 6.780 | 6.780 | 68,778 |
| 2025-03-25 | 6.950 | 6.950 | 6.630 | 6.870 | 6.870 | 103,060 |
| 2025-03-24 | 7.090 | 7.090 | 6.870 | 6.950 | 6.950 | 50,727 |
| 2025-03-21 | 7.030 | 7.120 | 6.850 | 7.080 | 7.080 | 50,389 |
| 2025-03-20 | 7.100 | 7.160 | 6.850 | 7.030 | 7.030 | 65,357 |
| 2025-03-19 | 7.190 | 7.200 | 7.040 | 7.170 | 7.170 | 38,878 |
| 2025-03-18 | 7.100 | 7.300 | 7.070 | 7.160 | 7.160 | 80,002 |
| 2025-03-17 | 7.070 | 7.340 | 7.000 | 7.120 | 7.120 | 117,549 |
| 2025-03-14 | 6.930 | 7.180 | 6.860 | 7.050 | 7.050 | 132,643 |
| 2025-03-13 | 7.270 | 7.290 | 6.800 | 6.850 | 6.850 | 244,943 |
| 2025-03-12 | 7.140 | 7.290 | 7.030 | 7.180 | 7.180 | 196,419 |
| 2025-03-11 | 7.270 | 7.630 | 7.050 | 7.480 | 7.480 | 157,363 |
| 2025-03-10 | 6.700 | 7.840 | 6.660 | 7.300 | 7.300 | 544,108 |
| 2025-03-07 | 7.100 | 7.120 | 6.600 | 6.700 | 6.700 | 216,184 |
| 2025-03-06 | 7.090 | 7.300 | 6.850 | 6.980 | 6.980 | 359,538 |
| 2025-03-05 | 6.900 | 7.100 | 6.360 | 6.880 | 6.880 | 445,894 |
| 2025-03-04 | 6.580 | 7.480 | 6.530 | 6.850 | 6.850 | 1,030,379 |
| 2025-03-03 | 5.470 | 6.440 | 5.410 | 6.240 | 6.240 | 689,129 |
| 2025-02-28 | 5.130 | 5.340 | 5.060 | 5.260 | 5.260 | 92,874 |
| 2025-02-27 | 5.050 | 5.180 | 4.990 | 5.130 | 5.130 | 53,427 |
| 2025-02-26 | 5.190 | 5.190 | 5.010 | 5.010 | 5.010 | 77,555 |
| 2025-02-25 | 5.050 | 5.330 | 5.050 | 5.150 | 5.150 | 165,981 |
| 2025-02-24 | 5.140 | 5.240 | 4.990 | 5.050 | 5.050 | 91,273 |
| 2025-02-21 | 5.230 | 5.360 | 5.000 | 5.100 | 5.100 | 140,291 |
| 2025-02-20 | 4.825 | 5.420 | 4.790 | 5.170 | 5.170 | 886,630 |
| 2025-02-19 | 4.835 | 4.990 | 4.660 | 4.790 | 4.790 | 207,320 |
| 2025-02-18 | 4.350 | 4.840 | 4.350 | 4.755 | 4.755 | 355,315 |
| 2025-02-17 | 4.160 | 4.360 | 4.160 | 4.325 | 4.325 | 24,460 |
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.