Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 641.60 | 641.60 | 641.60 | 641.60 | 597.08 | 3 |
| 2023-06-09 | 645.00 | 645.00 | 645.00 | 645.00 | 600.25 | 0 |
| 2023-06-08 | 645.00 | 645.00 | 645.00 | 645.00 | 600.25 | 0 |
| 2023-06-07 | 645.00 | 645.00 | 645.00 | 645.00 | 600.25 | 0 |
| 2023-06-06 | 645.00 | 645.00 | 645.00 | 645.00 | 600.25 | 0 |
| 2023-06-05 | 645.00 | 645.00 | 645.00 | 645.00 | 600.25 | 0 |
| 2023-06-02 | 645.00 | 645.00 | 645.00 | 645.00 | 600.25 | 0 |
| 2023-06-01 | 645.00 | 645.00 | 645.00 | 645.00 | 600.25 | 0 |
| 2023-05-31 | 645.00 | 645.00 | 645.00 | 645.00 | 600.25 | 0 |
| 2023-05-30 | 645.00 | 645.00 | 645.00 | 645.00 | 600.25 | 15 |
| 2023-05-29 | 645.50 | 645.50 | 645.50 | 645.50 | 600.71 | 0 |
| 2023-05-26 | 645.50 | 645.50 | 645.50 | 645.50 | 600.71 | 0 |
| 2023-05-25 | 645.50 | 645.50 | 645.50 | 645.50 | 600.71 | 0 |
| 2023-05-24 | 645.50 | 645.50 | 645.50 | 645.50 | 600.71 | 0 |
| 2023-05-23 | 645.50 | 645.50 | 645.50 | 645.50 | 600.71 | 0 |
| 2023-05-22 | 645.50 | 645.50 | 645.50 | 645.50 | 600.71 | 0 |
| 2023-05-19 | 655.00 | 655.00 | 645.50 | 645.50 | 600.71 | 30 |
| 2023-05-18 | 659.90 | 659.90 | 659.90 | 659.90 | 614.12 | 0 |
| 2023-05-17 | 662.50 | 662.50 | 659.90 | 659.90 | 608.27 | 6 |
| 2023-05-16 | 656.40 | 656.40 | 656.40 | 656.40 | 605.04 | 0 |
| 2023-05-15 | 658.20 | 658.20 | 656.40 | 656.40 | 605.04 | 21 |
| 2023-05-12 | 652.60 | 652.60 | 652.60 | 652.60 | 601.54 | 0 |
| 2023-05-11 | 652.60 | 652.60 | 652.60 | 652.60 | 601.54 | 0 |
| 2023-05-10 | 650.00 | 652.60 | 650.00 | 652.60 | 601.54 | 40 |
| 2023-05-09 | 648.10 | 648.10 | 648.10 | 648.10 | 597.39 | 90 |
| 2023-05-05 | 624.30 | 624.30 | 624.30 | 624.30 | 575.45 | 60 |
| 2023-05-04 | 615.30 | 615.60 | 615.30 | 615.60 | 567.43 | 923 |
| 2023-05-03 | 639.80 | 639.80 | 639.80 | 639.80 | 589.74 | 0 |
| 2023-05-02 | 639.80 | 639.80 | 639.80 | 639.80 | 589.74 | 31 |
| 2023-04-28 | 650.50 | 650.50 | 650.50 | 650.50 | 599.60 | 10 |
| 2023-04-27 | 636.30 | 636.30 | 636.30 | 636.30 | 586.51 | 0 |
| 2023-04-26 | 636.30 | 636.30 | 636.30 | 636.30 | 586.51 | 6 |
| 2023-04-25 | 674.00 | 674.00 | 674.00 | 674.00 | 621.26 | 0 |
| 2023-04-24 | 674.00 | 674.00 | 674.00 | 674.00 | 621.26 | 0 |
| 2023-04-21 | 674.00 | 674.00 | 674.00 | 674.00 | 621.26 | 0 |
| 2023-04-20 | 674.00 | 674.00 | 674.00 | 674.00 | 621.26 | 0 |
| 2023-04-19 | 674.00 | 674.00 | 674.00 | 674.00 | 621.26 | 0 |
| 2023-04-18 | 674.00 | 674.00 | 674.00 | 674.00 | 621.26 | 5 |
| 2023-04-17 | 666.70 | 666.70 | 666.70 | 666.70 | 614.53 | 5 |
| 2023-04-14 | 660.00 | 660.00 | 660.00 | 660.00 | 608.36 | 0 |
| 2023-04-13 | 660.00 | 660.00 | 660.00 | 660.00 | 608.36 | 0 |
| 2023-04-12 | 660.00 | 660.00 | 660.00 | 660.00 | 608.36 | 5 |
| 2023-04-11 | 641.30 | 641.30 | 641.30 | 641.30 | 591.12 | 505 |
| 2023-04-06 | 620.00 | 620.00 | 620.00 | 620.00 | 571.49 | 0 |
| 2023-04-05 | 620.00 | 620.00 | 620.00 | 620.00 | 571.49 | 500 |
| 2023-04-04 | 626.30 | 626.30 | 626.30 | 626.30 | 577.30 | 0 |
| 2023-04-03 | 626.30 | 626.30 | 626.30 | 626.30 | 577.30 | 100 |
| 2023-03-31 | 589.80 | 589.80 | 589.80 | 589.80 | 543.65 | 0 |
| 2023-03-30 | 589.80 | 589.80 | 589.80 | 589.80 | 543.65 | 0 |
| 2023-03-29 | 589.80 | 589.80 | 589.80 | 589.80 | 543.65 | 0 |
| 2023-03-28 | 589.80 | 589.80 | 589.80 | 589.80 | 543.65 | 0 |
| 2023-03-27 | 589.80 | 589.80 | 589.80 | 589.80 | 543.65 | 100 |
| 2023-03-24 | 612.00 | 612.00 | 600.00 | 601.00 | 553.98 | 80 |
| 2023-03-23 | 625.00 | 625.00 | 625.00 | 625.00 | 576.10 | 90 |
| 2023-03-22 | 635.60 | 635.60 | 634.60 | 634.60 | 584.95 | 24 |
| 2023-03-21 | 635.50 | 638.10 | 635.50 | 638.10 | 588.17 | 6 |
| 2023-03-20 | 620.00 | 620.00 | 620.00 | 620.00 | 571.49 | 10 |
| 2023-03-17 | 620.00 | 620.00 | 620.00 | 620.00 | 571.49 | 1 |
| 2023-03-16 | 624.10 | 624.10 | 616.50 | 616.50 | 568.26 | 50 |
| 2023-03-15 | 639.00 | 639.00 | 639.00 | 639.00 | 589.00 | 114 |
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.