Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 798.70 | 798.70 | 798.70 | 798.70 | 774.42 | 0 |
| 2024-05-24 | 798.70 | 798.70 | 798.70 | 798.70 | 774.42 | 0 |
| 2024-05-23 | 820.00 | 820.00 | 798.70 | 798.70 | 774.42 | 40 |
| 2024-05-22 | 819.10 | 819.10 | 819.10 | 819.10 | 794.20 | 0 |
| 2024-05-21 | 819.10 | 819.10 | 819.10 | 819.10 | 794.20 | 46 |
| 2024-05-20 | 807.00 | 807.00 | 807.00 | 807.00 | 782.47 | 33 |
| 2024-05-17 | 835.00 | 835.00 | 835.00 | 835.00 | 809.62 | 0 |
| 2024-05-16 | 835.00 | 835.00 | 835.00 | 835.00 | 809.62 | 7 |
| 2024-05-15 | 833.40 | 833.40 | 833.40 | 833.40 | 800.48 | 0 |
| 2024-05-14 | 833.40 | 833.40 | 833.40 | 833.40 | 800.48 | 0 |
| 2024-05-13 | 833.40 | 833.40 | 833.40 | 833.40 | 800.48 | 3 |
| 2024-05-10 | 833.40 | 833.40 | 833.40 | 833.40 | 800.48 | 0 |
| 2024-05-09 | 833.40 | 833.40 | 833.40 | 833.40 | 800.48 | 0 |
| 2024-05-07 | 833.40 | 833.40 | 833.40 | 833.40 | 800.48 | 0 |
| 2024-05-06 | 833.40 | 833.40 | 833.40 | 833.40 | 800.48 | 0 |
| 2024-05-03 | 835.00 | 835.00 | 833.40 | 833.40 | 800.48 | 21 |
| 2024-05-02 | 871.00 | 871.00 | 871.00 | 871.00 | 836.60 | 0 |
| 2024-04-30 | 871.00 | 871.00 | 871.00 | 871.00 | 836.60 | 0 |
| 2024-04-29 | 871.00 | 871.00 | 871.00 | 871.00 | 836.60 | 60 |
| 2024-04-26 | 870.00 | 870.00 | 870.00 | 870.00 | 835.64 | 0 |
| 2024-04-25 | 870.00 | 870.00 | 870.00 | 870.00 | 835.64 | 0 |
| 2024-04-24 | 870.00 | 870.00 | 870.00 | 870.00 | 835.64 | 0 |
| 2024-04-23 | 870.00 | 870.00 | 870.00 | 870.00 | 835.64 | 0 |
| 2024-04-22 | 870.00 | 870.00 | 870.00 | 870.00 | 835.64 | 5 |
| 2024-04-19 | 833.30 | 833.30 | 833.30 | 833.30 | 800.39 | 22 |
| 2024-04-18 | 850.50 | 850.50 | 830.50 | 830.50 | 797.70 | 28 |
| 2024-04-17 | 853.00 | 853.00 | 853.00 | 853.00 | 819.31 | 10 |
| 2024-04-16 | 878.00 | 878.00 | 878.00 | 878.00 | 843.32 | 0 |
| 2024-04-15 | 878.00 | 878.00 | 878.00 | 878.00 | 843.32 | 110 |
| 2024-04-12 | 850.00 | 860.00 | 850.00 | 860.00 | 826.03 | 262 |
| 2024-04-11 | 850.00 | 853.50 | 850.00 | 853.50 | 819.79 | 105 |
| 2024-04-10 | 831.00 | 831.00 | 831.00 | 831.00 | 798.18 | 0 |
| 2024-04-09 | 831.00 | 831.00 | 830.00 | 831.00 | 798.18 | 201 |
| 2024-04-08 | 819.00 | 831.00 | 819.00 | 822.90 | 790.40 | 81 |
| 2024-04-05 | 819.00 | 819.00 | 819.00 | 819.00 | 786.65 | 40 |
| 2024-04-04 | 811.00 | 811.00 | 811.00 | 811.00 | 778.97 | 30 |
| 2024-04-03 | 801.00 | 801.00 | 801.00 | 801.00 | 769.36 | 100 |
| 2024-04-02 | 791.00 | 800.00 | 791.00 | 800.00 | 768.40 | 119 |
| 2024-03-28 | 771.40 | 771.40 | 771.40 | 771.40 | 740.93 | 40 |
| 2024-03-27 | 780.00 | 780.00 | 780.00 | 780.00 | 749.19 | 0 |
| 2024-03-26 | 780.00 | 780.00 | 780.00 | 780.00 | 749.19 | 594 |
| 2024-03-25 | 776.10 | 776.10 | 776.10 | 776.10 | 745.45 | 14 |
| 2024-03-22 | 775.50 | 775.50 | 775.50 | 775.50 | 744.87 | 40 |
| 2024-03-21 | 750.00 | 750.00 | 750.00 | 750.00 | 720.38 | 0 |
| 2024-03-20 | 750.00 | 750.00 | 750.00 | 750.00 | 720.38 | 0 |
| 2024-03-19 | 750.00 | 750.00 | 750.00 | 750.00 | 720.38 | 119 |
| 2024-03-18 | 749.50 | 749.50 | 749.50 | 749.50 | 719.90 | 0 |
| 2024-03-15 | 749.50 | 749.50 | 749.50 | 749.50 | 719.90 | 99 |
| 2024-03-14 | 735.70 | 735.70 | 735.70 | 735.70 | 706.64 | 0 |
| 2024-03-13 | 735.70 | 735.70 | 735.70 | 735.70 | 706.64 | 0 |
| 2024-03-12 | 735.70 | 735.70 | 735.70 | 735.70 | 706.64 | 20 |
| 2024-03-11 | 729.80 | 729.80 | 729.80 | 729.80 | 700.97 | 261 |
| 2024-03-08 | 741.00 | 741.00 | 741.00 | 741.00 | 711.73 | 30 |
| 2024-03-07 | 741.00 | 741.00 | 741.00 | 741.00 | 711.73 | 0 |
| 2024-03-06 | 741.00 | 741.00 | 741.00 | 741.00 | 711.73 | 0 |
| 2024-03-05 | 760.00 | 760.00 | 741.00 | 741.00 | 711.73 | 78 |
| 2024-03-04 | 732.90 | 732.90 | 732.90 | 732.90 | 703.95 | 0 |
| 2024-03-01 | 732.90 | 732.90 | 732.90 | 732.90 | 703.95 | 0 |
| 2024-02-29 | 732.90 | 732.90 | 732.90 | 732.90 | 703.95 | 0 |
| 2024-02-28 | 732.90 | 732.90 | 732.90 | 732.90 | 703.95 | 0 |
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.