Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 692.30 | 695.00 | 692.30 | 695.00 | 653.72 | 25 |
| 2023-09-05 | 695.00 | 695.00 | 695.00 | 695.00 | 653.72 | 62 |
| 2023-09-04 | 692.30 | 692.30 | 692.30 | 692.30 | 651.18 | 96 |
| 2023-09-01 | 689.70 | 689.70 | 689.70 | 689.70 | 648.73 | 26 |
| 2023-08-31 | 677.30 | 677.30 | 677.30 | 677.30 | 637.07 | 0 |
| 2023-08-30 | 677.30 | 677.30 | 677.30 | 677.30 | 637.07 | 24 |
| 2023-08-29 | 674.10 | 674.10 | 674.10 | 674.10 | 634.06 | 15 |
| 2023-08-28 | 657.00 | 657.00 | 657.00 | 657.00 | 617.97 | 0 |
| 2023-08-25 | 657.00 | 657.00 | 657.00 | 657.00 | 617.97 | 800 |
| 2023-08-24 | 657.60 | 657.60 | 657.60 | 657.60 | 618.54 | 0 |
| 2023-08-23 | 657.60 | 657.60 | 657.60 | 657.60 | 618.54 | 55 |
| 2023-08-22 | 673.10 | 673.10 | 673.10 | 673.10 | 633.12 | 0 |
| 2023-08-21 | 673.10 | 673.10 | 673.10 | 673.10 | 633.12 | 0 |
| 2023-08-18 | 673.10 | 673.10 | 673.10 | 673.10 | 633.12 | 15 |
| 2023-08-17 | 681.20 | 681.20 | 681.20 | 681.20 | 640.74 | 0 |
| 2023-08-16 | 681.20 | 681.20 | 681.20 | 681.20 | 640.74 | 0 |
| 2023-08-15 | 681.20 | 681.20 | 681.20 | 681.20 | 640.74 | 15 |
| 2023-08-14 | 660.10 | 660.10 | 660.10 | 660.10 | 620.89 | 0 |
| 2023-08-11 | 660.10 | 660.10 | 660.10 | 660.10 | 620.89 | 14 |
| 2023-08-10 | 690.00 | 690.00 | 690.00 | 690.00 | 649.01 | 1 |
| 2023-08-09 | 690.00 | 690.00 | 690.00 | 690.00 | 642.13 | 7 |
| 2023-08-08 | 657.50 | 657.50 | 657.50 | 657.50 | 611.88 | 0 |
| 2023-08-07 | 657.50 | 657.50 | 657.50 | 657.50 | 611.88 | 22 |
| 2023-08-04 | 655.00 | 655.00 | 655.00 | 655.00 | 609.56 | 0 |
| 2023-08-03 | 655.00 | 655.00 | 655.00 | 655.00 | 609.56 | 3 |
| 2023-08-02 | 662.00 | 662.00 | 662.00 | 662.00 | 616.07 | 5 |
| 2023-08-01 | 661.90 | 661.90 | 661.90 | 661.90 | 615.98 | 0 |
| 2023-07-31 | 680.00 | 680.00 | 661.90 | 661.90 | 615.98 | 11 |
| 2023-07-28 | 670.90 | 670.90 | 670.90 | 670.90 | 624.35 | 0 |
| 2023-07-27 | 670.90 | 670.90 | 670.90 | 670.90 | 624.35 | 0 |
| 2023-07-26 | 670.90 | 670.90 | 670.90 | 670.90 | 624.35 | 0 |
| 2023-07-25 | 670.90 | 670.90 | 670.90 | 670.90 | 624.35 | 7 |
| 2023-07-24 | 665.00 | 665.00 | 665.00 | 665.00 | 618.86 | 268 |
| 2023-07-21 | 658.00 | 660.00 | 658.00 | 660.00 | 614.21 | 99 |
| 2023-07-20 | 658.00 | 658.00 | 658.00 | 658.00 | 612.35 | 0 |
| 2023-07-19 | 658.00 | 658.00 | 658.00 | 658.00 | 612.35 | 20 |
| 2023-07-18 | 626.90 | 626.90 | 626.90 | 626.90 | 583.40 | 0 |
| 2023-07-17 | 626.90 | 626.90 | 626.90 | 626.90 | 583.40 | 1 |
| 2023-07-14 | 658.00 | 658.00 | 658.00 | 658.00 | 612.35 | 3 |
| 2023-07-13 | 647.20 | 647.20 | 647.20 | 647.20 | 602.30 | 0 |
| 2023-07-12 | 647.20 | 647.20 | 647.20 | 647.20 | 602.30 | 340 |
| 2023-07-11 | 655.10 | 655.10 | 655.10 | 655.10 | 609.65 | 0 |
| 2023-07-10 | 655.10 | 655.10 | 655.10 | 655.10 | 609.65 | 1 |
| 2023-07-07 | 660.00 | 660.00 | 645.80 | 648.30 | 603.32 | 50 |
| 2023-07-04 | 651.20 | 651.20 | 651.20 | 651.20 | 606.02 | 0 |
| 2023-07-03 | 651.20 | 651.20 | 651.20 | 651.20 | 606.02 | 55 |
| 2023-06-30 | 625.30 | 625.30 | 625.30 | 625.30 | 581.92 | 0 |
| 2023-06-29 | 625.30 | 625.30 | 625.30 | 625.30 | 581.92 | 0 |
| 2023-06-28 | 650.00 | 650.00 | 625.30 | 625.30 | 581.92 | 740 |
| 2023-06-27 | 636.20 | 636.20 | 636.20 | 636.20 | 592.06 | 0 |
| 2023-06-26 | 636.20 | 636.20 | 636.20 | 636.20 | 592.06 | 0 |
| 2023-06-23 | 636.20 | 636.20 | 636.20 | 636.20 | 592.06 | 0 |
| 2023-06-22 | 636.20 | 636.20 | 636.20 | 636.20 | 592.06 | 0 |
| 2023-06-21 | 636.20 | 636.20 | 636.20 | 636.20 | 592.06 | 40 |
| 2023-06-20 | 663.00 | 663.00 | 663.00 | 663.00 | 617.00 | 0 |
| 2023-06-19 | 663.00 | 663.00 | 663.00 | 663.00 | 617.00 | 0 |
| 2023-06-16 | 663.00 | 663.00 | 663.00 | 663.00 | 617.00 | 2 |
| 2023-06-15 | 653.80 | 656.30 | 652.50 | 656.30 | 610.76 | 39 |
| 2023-06-14 | 641.60 | 641.60 | 641.60 | 641.60 | 597.08 | 0 |
| 2023-06-13 | 641.60 | 641.60 | 641.60 | 641.60 | 597.08 | 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.