Galvo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	1.390	1.600	1.390	1.600	1.600	5,732
2022-11-10	1.580	1.600	1.270	1.600	1.600	17,475
2022-11-09	1.640	1.680	1.600	1.600	1.600	8,719
2022-11-08	1.460	1.670	1.460	1.640	1.640	17,543
2022-11-07	1.400	1.460	1.400	1.460	1.460	1,501
2022-11-04	1.480	1.480	1.480	1.480	1.480	1
2022-11-03	1.480	1.480	1.450	1.450	1.450	830
2022-11-02	1.500	1.500	1.350	1.480	1.480	1,961
2022-10-28	1.350	1.500	1.350	1.500	1.500	7,823
2022-10-26	1.450	1.450	1.450	1.450	1.450	727
2022-10-25	1.490	1.490	1.490	1.490	1.490	1,359
2022-10-20	1.490	1.500	1.490	1.500	1.500	3,070
2022-10-19	1.320	1.480	1.320	1.480	1.480	1,967
2022-10-17	1.300	1.340	1.250	1.340	1.340	4,000
2022-10-14	1.280	1.390	1.280	1.350	1.350	13,059
2022-10-06	1.190	1.290	1.190	1.290	1.290	800
2022-10-05	1.290	1.290	1.290	1.290	1.290	100
2022-10-03	1.200	1.290	1.150	1.290	1.290	9,101
2022-09-30	1.290	1.290	1.190	1.290	1.290	4,211
2022-09-29	1.250	1.250	1.200	1.250	1.250	7,454
2022-09-28	1.240	1.300	1.220	1.270	1.270	7,972
2022-09-27	1.280	1.300	1.220	1.300	1.300	5,892
2022-09-26	1.280	1.300	1.280	1.280	1.280	1,885
2022-09-23	1.290	1.360	1.290	1.360	1.360	1,001
2022-09-22	1.270	1.360	1.270	1.330	1.330	3,414
2022-09-21	1.260	1.370	1.250	1.370	1.370	2,235
2022-09-20	1.370	1.370	1.250	1.370	1.370	2,851
2022-09-19	1.380	1.460	1.370	1.460	1.460	1,531
2022-09-16	1.430	1.490	1.400	1.490	1.490	4,025
2022-09-15	1.490	1.490	1.420	1.490	1.490	3,750
2022-09-13	1.320	1.500	1.320	1.500	1.500	2,086
2022-09-12	1.430	1.430	1.350	1.390	1.390	12,370
2022-09-09	1.500	1.500	1.430	1.480	1.480	4,741
2022-09-08	1.360	1.520	1.360	1.480	1.480	5,817
2022-09-07	1.340	1.480	1.340	1.450	1.450	692
2022-09-06	1.370	1.470	1.320	1.320	1.320	9,205
2022-09-02	1.280	1.370	1.260	1.370	1.370	4,341
2022-09-01	1.320	1.390	1.250	1.320	1.320	26,283
2022-08-31	1.380	1.450	1.380	1.380	1.380	6,735
2022-08-30	1.400	1.470	1.390	1.470	1.470	3,959
2022-08-29	1.400	1.480	1.380	1.470	1.470	1,164
2022-08-26	1.410	1.480	1.400	1.480	1.480	21,611
2022-08-25	1.450	1.520	1.410	1.500	1.500	12,029
2022-08-24	1.450	1.500	1.450	1.500	1.500	3,966
2022-08-23	1.530	1.530	1.450	1.500	1.500	5,639
2022-08-22	1.500	1.570	1.470	1.540	1.540	13,204
2022-08-19	1.620	1.630	1.510	1.570	1.570	16,023
2022-08-18	1.670	1.690	1.550	1.650	1.650	11,848
2022-08-17	1.780	1.780	1.570	1.690	1.690	18,489
2022-08-16	1.900	1.910	1.620	1.740	1.740	59,986
2022-08-12	2.040	2.040	1.900	1.980	1.980	18,050
2022-08-11	1.750	2.080	1.750	2.020	2.020	67,679
2022-08-10	1.790	1.800	1.690	1.790	1.790	14,756
2022-08-09	1.790	2.100	1.560	1.800	1.800	69,218
2022-08-08	1.560	1.790	1.550	1.790	1.790	15,394
2022-08-05	1.710	1.710	1.570	1.680	1.680	12,615
2022-08-04	1.550	1.720	1.540	1.710	1.710	29,352
2022-08-03	1.630	1.700	1.500	1.630	1.630	17,448
2022-08-02	1.680	1.710	1.440	1.630	1.630	49,078
2022-08-01	1.680	1.870	1.570	1.680	1.680	174,054

← NewerPage 14 of 17 · 998 trading daysOlder →

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.