Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 850.00 | 850.00 | 850.00 | 850.00 | 831.94 | 0 |
| 2024-08-19 | 850.00 | 850.00 | 850.00 | 850.00 | 831.94 | 0 |
| 2024-08-16 | 850.00 | 850.00 | 850.00 | 850.00 | 831.94 | 1 |
| 2024-08-15 | 816.30 | 820.00 | 816.30 | 820.00 | 802.58 | 131 |
| 2024-08-14 | 839.00 | 839.00 | 839.00 | 839.00 | 813.50 | 0 |
| 2024-08-13 | 839.00 | 839.00 | 839.00 | 839.00 | 813.50 | 0 |
| 2024-08-12 | 839.00 | 839.00 | 839.00 | 839.00 | 813.50 | 3 |
| 2024-08-09 | 819.10 | 819.10 | 819.10 | 819.10 | 794.20 | 0 |
| 2024-08-08 | 819.10 | 819.10 | 819.10 | 819.10 | 794.20 | 0 |
| 2024-08-07 | 817.50 | 819.10 | 817.50 | 819.10 | 794.20 | 11 |
| 2024-08-06 | 800.00 | 800.00 | 800.00 | 800.00 | 775.68 | 0 |
| 2024-08-05 | 920.00 | 920.00 | 788.30 | 800.00 | 775.68 | 24 |
| 2024-08-02 | 844.60 | 844.60 | 844.60 | 844.60 | 818.93 | 1 |
| 2024-08-01 | 882.40 | 882.40 | 882.40 | 882.40 | 855.58 | 3 |
| 2024-07-31 | 835.00 | 835.00 | 835.00 | 835.00 | 809.62 | 0 |
| 2024-07-30 | 835.00 | 835.00 | 835.00 | 835.00 | 809.62 | 0 |
| 2024-07-29 | 835.00 | 835.00 | 835.00 | 835.00 | 809.62 | 0 |
| 2024-07-26 | 835.00 | 835.00 | 835.00 | 835.00 | 809.62 | 0 |
| 2024-07-25 | 846.00 | 846.00 | 835.00 | 835.00 | 809.62 | 130 |
| 2024-07-24 | 847.10 | 847.10 | 847.00 | 847.00 | 821.25 | 46 |
| 2024-07-23 | 840.00 | 840.00 | 840.00 | 840.00 | 814.47 | 10 |
| 2024-07-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 969.60 | 0 |
| 2024-07-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 969.60 | 0 |
| 2024-07-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 969.60 | 1 |
| 2024-07-17 | 860.00 | 860.00 | 860.00 | 860.00 | 833.86 | 0 |
| 2024-07-16 | 860.00 | 860.00 | 860.00 | 860.00 | 833.86 | 0 |
| 2024-07-15 | 860.00 | 860.00 | 860.00 | 860.00 | 833.86 | 9 |
| 2024-07-12 | 858.00 | 858.00 | 858.00 | 858.00 | 831.92 | 0 |
| 2024-07-11 | 832.00 | 858.00 | 832.00 | 858.00 | 831.92 | 41 |
| 2024-07-10 | 830.60 | 830.60 | 830.60 | 830.60 | 805.35 | 0 |
| 2024-07-09 | 830.60 | 830.60 | 830.60 | 830.60 | 805.35 | 0 |
| 2024-07-08 | 830.60 | 830.60 | 830.60 | 830.60 | 805.35 | 0 |
| 2024-07-04 | 830.60 | 830.60 | 830.60 | 830.60 | 805.35 | 0 |
| 2024-07-03 | 830.60 | 830.60 | 830.60 | 830.60 | 805.35 | 0 |
| 2024-07-02 | 830.60 | 830.60 | 830.60 | 830.60 | 805.35 | 0 |
| 2024-07-01 | 830.60 | 830.60 | 830.60 | 830.60 | 805.35 | 0 |
| 2024-06-28 | 830.60 | 830.60 | 830.60 | 830.60 | 805.35 | 150 |
| 2024-06-27 | 820.60 | 820.60 | 820.60 | 820.60 | 795.66 | 0 |
| 2024-06-26 | 820.60 | 820.60 | 820.60 | 820.60 | 795.66 | 0 |
| 2024-06-25 | 822.20 | 822.20 | 820.60 | 820.60 | 795.66 | 100 |
| 2024-06-24 | 810.00 | 810.00 | 810.00 | 810.00 | 785.38 | 28 |
| 2024-06-21 | 810.00 | 810.00 | 810.00 | 810.00 | 785.38 | 0 |
| 2024-06-20 | 810.00 | 810.00 | 810.00 | 810.00 | 785.38 | 22 |
| 2024-06-19 | 799.30 | 799.30 | 799.30 | 799.30 | 775.00 | 17 |
| 2024-06-18 | 807.40 | 807.40 | 807.40 | 807.40 | 782.86 | 0 |
| 2024-06-17 | 807.40 | 807.40 | 807.40 | 807.40 | 782.86 | 0 |
| 2024-06-14 | 807.40 | 807.40 | 807.40 | 807.40 | 782.86 | 0 |
| 2024-06-13 | 807.40 | 807.40 | 807.40 | 807.40 | 782.86 | 0 |
| 2024-06-12 | 807.40 | 807.40 | 807.40 | 807.40 | 782.86 | 0 |
| 2024-06-11 | 807.40 | 807.40 | 807.40 | 807.40 | 782.86 | 0 |
| 2024-06-10 | 807.40 | 807.40 | 807.40 | 807.40 | 782.86 | 10 |
| 2024-06-07 | 805.60 | 805.60 | 805.60 | 805.60 | 781.11 | 1 |
| 2024-06-06 | 808.40 | 808.40 | 808.40 | 808.40 | 783.83 | 0 |
| 2024-06-05 | 808.40 | 808.40 | 808.40 | 808.40 | 783.83 | 0 |
| 2024-06-04 | 808.40 | 808.40 | 808.40 | 808.40 | 783.83 | 2 |
| 2024-06-03 | 837.40 | 837.40 | 837.40 | 837.40 | 811.94 | 8 |
| 2024-05-31 | 800.00 | 800.00 | 800.00 | 800.00 | 775.68 | 0 |
| 2024-05-30 | 800.00 | 800.00 | 800.00 | 800.00 | 775.68 | 0 |
| 2024-05-29 | 800.00 | 800.00 | 800.00 | 800.00 | 775.68 | 0 |
| 2024-05-28 | 800.00 | 800.00 | 800.00 | 800.00 | 775.68 | 50 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.