Skip to main content
Compremum S.A. (WSE:CPR)
Poland flag Poland · Delayed Price · Currency is PLN
1.295
-0.090 (-6.50%)
Apr 28, 2026, 5:01 PM CET

Compremum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.391.441.291.301.30-6.50%312,532
Apr 27, 20261.411.471.361.391.390.73%221,138
Apr 24, 20261.351.501.311.381.383.38%671,657
Apr 23, 20261.301.361.281.331.332.31%155,830
Apr 22, 20261.291.311.261.301.300.39%118,466
Apr 21, 20261.261.351.231.301.302.78%232,434
Apr 20, 20261.201.281.201.261.260.40%42,750
Apr 17, 20261.221.261.201.261.262.87%71,954
Apr 16, 20261.231.271.191.221.22-3.17%119,695
Apr 15, 20261.221.301.221.261.26-1.56%200,476
Apr 14, 20261.131.291.101.281.2813.27%522,345
Apr 13, 20261.101.131.101.131.130.44%78,990
Apr 10, 20261.131.131.101.131.13-0.44%20,205
Apr 9, 20261.141.141.071.131.131.80%68,947
Apr 8, 20261.101.121.091.111.110.91%27,128
Apr 7, 20261.091.141.051.101.100.46%85,448
Apr 2, 20261.081.101.051.101.100.92%60,916
Apr 1, 20261.101.141.071.091.09-1.36%50,852
Mar 31, 20261.061.111.061.101.101.38%13,830
Mar 30, 20261.081.091.051.091.090.93%29,035
Mar 27, 20261.081.091.021.081.08-0.46%103,634
Mar 26, 20261.111.111.071.081.08-2.70%50,735
Mar 25, 20261.081.141.061.111.114.72%141,782
Mar 24, 20261.121.121.061.061.06-5.36%42,127
Mar 23, 20261.091.121.051.121.121.82%223,561
Mar 20, 20261.131.151.101.101.10-4.76%94,588
Mar 19, 20261.171.171.121.161.16-1.28%54,565
Mar 18, 20261.181.191.141.171.171.74%78,496
Mar 17, 20261.181.191.141.151.15-2.13%30,457
Mar 16, 20261.161.191.101.181.181.73%137,047
Mar 13, 20261.151.171.131.161.160.87%23,924
Mar 12, 20261.181.181.131.151.15-1.29%79,675
Mar 11, 20261.191.251.161.161.16-2.11%115,336
Mar 10, 20261.171.191.141.191.19-53,460
Mar 9, 20261.181.191.121.191.190.42%86,916
Mar 6, 20261.201.201.151.181.18-37,837
Mar 5, 20261.191.211.161.181.18-0.84%63,493
Mar 4, 20261.191.201.171.191.190.42%9,863
Mar 3, 20261.201.211.151.191.19-2.07%53,009
Mar 2, 20261.221.231.181.211.21-0.41%31,618
Feb 27, 20261.231.231.181.221.22-1.22%43,712
Feb 26, 20261.221.231.171.231.233.36%46,678
Feb 25, 20261.231.231.191.191.19-3.25%15,167
Feb 24, 20261.201.231.191.231.230.82%12,204
Feb 23, 20261.241.271.191.221.22-1.61%41,293
Feb 20, 20261.241.241.201.241.240.40%70,450
Feb 19, 20261.281.281.161.241.24-3.14%316,324
Feb 18, 20261.231.291.231.281.282.82%65,677
Feb 17, 20261.301.301.231.241.24-4.62%104,685
Feb 16, 20261.331.351.271.301.30-2.26%32,079
Feb 13, 20261.341.341.291.331.331.92%42,124
Feb 12, 20261.351.351.311.311.31-1.51%72,610
Feb 11, 20261.381.411.331.331.33-3.99%71,899
Feb 10, 20261.351.401.351.381.382.22%216,103
Feb 9, 20261.271.381.271.351.356.30%134,377
Feb 6, 20261.311.311.241.271.27-1.17%63,320
Feb 5, 20261.311.311.271.291.29-1.91%54,873
Feb 4, 20261.261.331.241.311.314.38%127,445
Feb 3, 20261.221.301.221.261.261.62%288,063
Feb 2, 20261.251.301.221.241.24-1.59%111,441
Jan 30, 20261.301.331.221.261.26-3.46%297,732
Jan 29, 20261.351.351.281.301.30-2.62%181,641
Jan 28, 20261.361.381.321.341.340.38%183,977
Jan 27, 20261.341.381.321.331.33-0.75%244,435
Jan 26, 20261.361.391.311.341.340.75%282,261
Jan 23, 20261.411.431.321.331.33-3.62%474,215
Jan 22, 20261.271.461.241.381.3810.84%1,832,497
Jan 21, 20261.291.311.221.251.25-3.49%276,004
Jan 20, 20261.351.381.251.291.29-4.44%502,390
Jan 19, 20261.151.381.131.351.3519.47%1,053,356
Jan 16, 20261.101.161.101.131.133.20%289,455
Jan 15, 20261.131.131.061.101.10-2.23%154,963
Jan 14, 20261.131.131.101.121.120.45%102,024
Jan 13, 20261.171.181.111.121.12-2.62%465,874
Jan 12, 20261.141.191.111.151.15-244,021
Jan 9, 20261.131.191.101.151.152.23%162,352
Jan 8, 20261.191.191.101.121.12-6.67%241,448
Jan 7, 20261.221.251.171.201.20-227,909
Jan 5, 20261.231.241.191.201.20-2.44%119,072
Jan 2, 20261.201.261.181.231.236.03%204,955
Dec 30, 20251.101.281.091.161.163.57%467,211
Dec 29, 20251.261.271.081.121.12-5.08%763,164
Dec 23, 20250.891.180.881.181.1831.11%1,428,484
Dec 22, 20250.910.910.870.900.90-0.88%183,906
Dec 19, 20250.950.950.870.910.91-4.02%186,643
Dec 18, 20250.951.040.930.950.95-0.63%311,513
Dec 17, 20250.991.050.950.950.95-2.86%176,325
Dec 16, 20250.911.010.900.980.987.69%327,432
Dec 15, 20250.910.910.910.910.91-123,389
Dec 12, 20250.910.910.910.910.91-31,984
Dec 11, 20250.920.920.910.910.91-1.09%112,441
Dec 10, 20250.920.920.910.920.920.44%50,055
Dec 9, 20250.920.960.910.920.92-0.87%92,678
Dec 8, 20250.930.970.920.920.92-0.65%38,729
Dec 5, 20250.990.990.930.930.93-6.06%35,667
Dec 4, 20250.911.000.910.990.998.55%137,243
Dec 3, 20250.920.970.910.910.91-0.87%72,176
Dec 2, 20250.920.920.920.920.92-1.71%22,678
Dec 1, 20250.900.970.900.940.94-0.21%84,031
Nov 28, 20250.981.000.930.940.94-4.29%244,042