Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 732.90 | 732.90 | 732.90 | 732.90 | 703.95 | 0 |
| 2024-02-26 | 735.80 | 735.80 | 732.90 | 732.90 | 703.95 | 580 |
| 2024-02-23 | 750.00 | 750.00 | 750.00 | 750.00 | 720.38 | 10 |
| 2024-02-22 | 750.00 | 750.00 | 750.00 | 750.00 | 720.38 | 142 |
| 2024-02-21 | 746.10 | 746.10 | 746.10 | 746.10 | 716.63 | 0 |
| 2024-02-20 | 740.00 | 746.10 | 740.00 | 746.10 | 716.63 | 839 |
| 2024-02-19 | 746.10 | 746.10 | 746.10 | 746.10 | 716.63 | 10 |
| 2024-02-16 | 746.10 | 746.10 | 746.10 | 746.10 | 716.63 | 1 |
| 2024-02-15 | 740.00 | 740.00 | 740.00 | 740.00 | 710.77 | 0 |
| 2024-02-14 | 740.00 | 740.00 | 740.00 | 740.00 | 702.94 | 0 |
| 2024-02-13 | 740.00 | 740.00 | 740.00 | 740.00 | 702.94 | 10 |
| 2024-02-12 | 747.00 | 747.00 | 747.00 | 747.00 | 709.59 | 0 |
| 2024-02-09 | 747.00 | 747.00 | 747.00 | 747.00 | 709.59 | 0 |
| 2024-02-08 | 747.00 | 747.00 | 747.00 | 747.00 | 709.59 | 0 |
| 2024-02-07 | 747.00 | 747.00 | 747.00 | 747.00 | 709.59 | 2 |
| 2024-02-06 | 724.30 | 724.30 | 723.50 | 723.50 | 687.27 | 33 |
| 2024-02-05 | 719.90 | 719.90 | 719.90 | 719.90 | 683.85 | 10 |
| 2024-02-02 | 710.00 | 710.00 | 710.00 | 710.00 | 674.44 | 0 |
| 2024-02-01 | 710.00 | 710.00 | 710.00 | 710.00 | 674.44 | 0 |
| 2024-01-31 | 710.00 | 710.00 | 710.00 | 710.00 | 674.44 | 0 |
| 2024-01-30 | 710.00 | 710.00 | 710.00 | 710.00 | 674.44 | 0 |
| 2024-01-29 | 710.00 | 710.00 | 710.00 | 710.00 | 674.44 | 40 |
| 2024-01-26 | 700.00 | 700.00 | 700.00 | 700.00 | 664.94 | 15 |
| 2024-01-25 | 692.70 | 695.00 | 692.70 | 695.00 | 660.19 | 35 |
| 2024-01-24 | 700.00 | 700.00 | 700.00 | 700.00 | 664.94 | 0 |
| 2024-01-23 | 700.00 | 700.00 | 700.00 | 700.00 | 664.94 | 0 |
| 2024-01-22 | 700.00 | 700.00 | 700.00 | 700.00 | 664.94 | 0 |
| 2024-01-19 | 700.00 | 700.00 | 700.00 | 700.00 | 664.94 | 0 |
| 2024-01-18 | 700.00 | 700.00 | 700.00 | 700.00 | 664.94 | 0 |
| 2024-01-17 | 715.00 | 715.00 | 700.00 | 700.00 | 664.94 | 78 |
| 2024-01-16 | 720.00 | 720.00 | 720.00 | 720.00 | 683.94 | 50 |
| 2024-01-15 | 729.20 | 729.20 | 723.50 | 723.50 | 687.27 | 27 |
| 2024-01-12 | 726.90 | 726.90 | 726.90 | 726.90 | 690.50 | 27 |
| 2024-01-11 | 760.00 | 760.00 | 727.00 | 727.00 | 690.59 | 60 |
| 2024-01-10 | 720.00 | 720.00 | 720.00 | 720.00 | 683.94 | 0 |
| 2024-01-09 | 720.00 | 720.00 | 720.00 | 720.00 | 683.94 | 0 |
| 2024-01-08 | 720.00 | 720.00 | 720.00 | 720.00 | 683.94 | 50 |
| 2024-01-05 | 746.40 | 746.40 | 746.40 | 746.40 | 709.02 | 0 |
| 2024-01-04 | 760.00 | 760.00 | 746.40 | 746.40 | 709.02 | 109 |
| 2024-01-03 | 755.00 | 755.00 | 755.00 | 755.00 | 717.19 | 0 |
| 2024-01-02 | 759.10 | 759.10 | 755.00 | 755.00 | 717.19 | 2 |
| 2023-12-29 | 730.00 | 730.00 | 730.00 | 730.00 | 693.44 | 135 |
| 2023-12-28 | 747.00 | 747.00 | 747.00 | 747.00 | 709.59 | 0 |
| 2023-12-27 | 747.00 | 747.00 | 747.00 | 747.00 | 709.59 | 0 |
| 2023-12-22 | 750.80 | 750.80 | 747.00 | 747.00 | 709.59 | 27 |
| 2023-12-21 | 713.40 | 713.40 | 713.40 | 713.40 | 677.67 | 0 |
| 2023-12-20 | 713.40 | 713.40 | 713.40 | 713.40 | 677.67 | 0 |
| 2023-12-19 | 713.40 | 713.40 | 713.40 | 713.40 | 677.67 | 0 |
| 2023-12-18 | 713.40 | 713.40 | 713.40 | 713.40 | 677.67 | 100 |
| 2023-12-15 | 736.50 | 736.50 | 736.50 | 736.50 | 699.62 | 0 |
| 2023-12-14 | 713.20 | 736.50 | 713.20 | 736.50 | 699.62 | 4 |
| 2023-12-13 | 706.90 | 706.90 | 706.90 | 706.90 | 671.50 | 1,000 |
| 2023-12-12 | 739.10 | 739.10 | 738.00 | 738.00 | 701.04 | 4 |
| 2023-12-11 | 745.00 | 745.00 | 745.00 | 745.00 | 707.69 | 10 |
| 2023-12-08 | 740.00 | 740.00 | 740.00 | 740.00 | 702.94 | 0 |
| 2023-12-07 | 740.00 | 740.00 | 740.00 | 740.00 | 702.94 | 2 |
| 2023-12-06 | 740.50 | 740.50 | 740.50 | 740.50 | 703.42 | 0 |
| 2023-12-05 | 740.50 | 740.50 | 740.50 | 740.50 | 703.42 | 0 |
| 2023-12-04 | 740.50 | 740.50 | 740.50 | 740.50 | 703.42 | 0 |
| 2023-12-01 | 740.50 | 740.50 | 740.50 | 740.50 | 703.42 | 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.