Zaklad Budowy Maszyn ZREMB-CHOJNICE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.510 | 4.510 | 4.120 | 4.200 | 4.200 | 155,527 |
| 2024-11-14 | 4.865 | 4.920 | 4.390 | 4.495 | 4.495 | 235,485 |
| 2024-11-13 | 4.500 | 4.935 | 4.370 | 4.740 | 4.740 | 334,449 |
| 2024-11-12 | 4.100 | 4.820 | 4.080 | 4.510 | 4.510 | 351,681 |
| 2024-11-08 | 3.550 | 4.290 | 3.550 | 4.165 | 4.165 | 483,515 |
| 2024-11-07 | 3.550 | 3.550 | 3.505 | 3.535 | 3.535 | 10,446 |
| 2024-11-06 | 3.565 | 3.750 | 3.480 | 3.530 | 3.530 | 78,708 |
| 2024-11-05 | 3.550 | 3.625 | 3.530 | 3.555 | 3.555 | 9,624 |
| 2024-11-04 | 3.525 | 3.760 | 3.520 | 3.590 | 3.590 | 29,705 |
| 2024-10-31 | 3.600 | 3.600 | 3.550 | 3.600 | 3.600 | 252 |
| 2024-10-30 | 3.520 | 3.610 | 3.510 | 3.600 | 3.600 | 7,736 |
| 2024-10-29 | 3.635 | 3.740 | 3.465 | 3.495 | 3.495 | 10,259 |
| 2024-10-28 | 3.625 | 3.740 | 3.520 | 3.650 | 3.650 | 15,354 |
| 2024-10-25 | 3.555 | 3.680 | 3.555 | 3.630 | 3.630 | 7,100 |
| 2024-10-24 | 3.510 | 3.560 | 3.450 | 3.555 | 3.555 | 11,257 |
| 2024-10-23 | 3.530 | 3.575 | 3.505 | 3.560 | 3.560 | 3,119 |
| 2024-10-22 | 3.620 | 3.620 | 3.510 | 3.590 | 3.590 | 7,620 |
| 2024-10-21 | 3.655 | 3.660 | 3.610 | 3.615 | 3.615 | 3,912 |
| 2024-10-18 | 3.605 | 3.660 | 3.580 | 3.660 | 3.660 | 3,923 |
| 2024-10-17 | 3.595 | 3.630 | 3.500 | 3.605 | 3.605 | 10,710 |
| 2024-10-16 | 3.640 | 3.645 | 3.490 | 3.590 | 3.590 | 35,233 |
| 2024-10-15 | 3.595 | 3.805 | 3.580 | 3.620 | 3.620 | 49,105 |
| 2024-10-14 | 3.660 | 3.685 | 3.490 | 3.600 | 3.600 | 30,778 |
| 2024-10-11 | 3.650 | 3.730 | 3.550 | 3.645 | 3.645 | 12,876 |
| 2024-10-10 | 3.660 | 3.660 | 3.600 | 3.650 | 3.650 | 6,421 |
| 2024-10-09 | 3.700 | 3.740 | 3.590 | 3.640 | 3.640 | 9,787 |
| 2024-10-08 | 3.800 | 3.825 | 3.475 | 3.690 | 3.690 | 36,817 |
| 2024-10-07 | 3.850 | 3.850 | 3.750 | 3.785 | 3.785 | 3,304 |
| 2024-10-04 | 3.855 | 3.855 | 3.780 | 3.835 | 3.835 | 3,572 |
| 2024-10-03 | 3.775 | 3.880 | 3.770 | 3.860 | 3.860 | 8,530 |
| 2024-10-02 | 3.840 | 3.975 | 3.770 | 3.770 | 3.770 | 18,319 |
| 2024-10-01 | 3.775 | 3.860 | 3.775 | 3.845 | 3.845 | 2,605 |
| 2024-09-30 | 3.865 | 3.865 | 3.755 | 3.840 | 3.840 | 6,005 |
| 2024-09-27 | 3.875 | 3.875 | 3.800 | 3.865 | 3.865 | 250 |
| 2024-09-26 | 3.830 | 3.900 | 3.800 | 3.875 | 3.875 | 14,976 |
| 2024-09-25 | 3.895 | 3.895 | 3.815 | 3.870 | 3.870 | 5,938 |
| 2024-09-24 | 3.860 | 3.930 | 3.845 | 3.895 | 3.895 | 4,769 |
| 2024-09-23 | 3.880 | 3.900 | 3.840 | 3.880 | 3.880 | 12,850 |
| 2024-09-20 | 3.895 | 3.900 | 3.800 | 3.880 | 3.880 | 17,564 |
| 2024-09-19 | 3.900 | 3.940 | 3.850 | 3.850 | 3.850 | 915 |
| 2024-09-18 | 4.000 | 4.000 | 3.855 | 3.880 | 3.880 | 6,879 |
| 2024-09-17 | 3.910 | 4.050 | 3.890 | 3.970 | 3.970 | 10,316 |
| 2024-09-16 | 3.930 | 3.930 | 3.825 | 3.830 | 3.830 | 1,297 |
| 2024-09-13 | 3.875 | 3.935 | 3.840 | 3.935 | 3.935 | 2,358 |
| 2024-09-12 | 3.805 | 3.900 | 3.805 | 3.900 | 3.900 | 2,198 |
| 2024-09-11 | 3.895 | 3.900 | 3.800 | 3.880 | 3.880 | 4,517 |
| 2024-09-10 | 3.885 | 3.885 | 3.825 | 3.870 | 3.870 | 2,062 |
| 2024-09-09 | 3.910 | 3.910 | 3.810 | 3.880 | 3.880 | 696 |
| 2024-09-06 | 3.950 | 3.950 | 3.845 | 3.850 | 3.850 | 9,214 |
| 2024-09-05 | 3.900 | 4.000 | 3.805 | 3.950 | 3.950 | 21,908 |
| 2024-09-04 | 3.800 | 3.900 | 3.800 | 3.895 | 3.895 | 8,001 |
| 2024-09-03 | 3.970 | 3.980 | 3.800 | 3.800 | 3.800 | 38,622 |
| 2024-09-02 | 3.930 | 3.985 | 3.920 | 3.970 | 3.970 | 6,591 |
| 2024-08-30 | 3.860 | 3.930 | 3.860 | 3.920 | 3.920 | 3,855 |
| 2024-08-29 | 3.895 | 3.985 | 3.830 | 3.830 | 3.830 | 9,220 |
| 2024-08-28 | 3.900 | 3.900 | 3.830 | 3.900 | 3.900 | 1,703 |
| 2024-08-27 | 3.945 | 3.950 | 3.945 | 3.950 | 3.950 | 727 |
| 2024-08-26 | 3.850 | 3.950 | 3.850 | 3.935 | 3.935 | 3,189 |
| 2024-08-23 | 3.975 | 3.975 | 3.810 | 3.850 | 3.850 | 7,817 |
| 2024-08-22 | 4.060 | 4.060 | 3.800 | 3.980 | 3.980 | 32,704 |
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.