Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 690.00 | 690.00 | 690.00 | 690.00 | 636.01 | 0 |
| 2023-03-13 | 690.00 | 690.00 | 690.00 | 690.00 | 636.01 | 3 |
| 2023-03-10 | 664.90 | 690.00 | 664.90 | 690.00 | 636.01 | 15 |
| 2023-03-09 | 690.00 | 690.00 | 690.00 | 690.00 | 636.01 | 0 |
| 2023-03-08 | 690.00 | 690.00 | 690.00 | 690.00 | 636.01 | 20 |
| 2023-03-07 | 676.00 | 676.00 | 676.00 | 676.00 | 623.11 | 0 |
| 2023-03-06 | 676.00 | 676.00 | 676.00 | 676.00 | 623.11 | 31 |
| 2023-03-03 | 676.90 | 676.90 | 676.70 | 676.70 | 623.75 | 21 |
| 2023-03-02 | 690.00 | 690.00 | 690.00 | 690.00 | 636.01 | 2 |
| 2023-03-01 | 681.00 | 681.00 | 680.00 | 680.00 | 626.79 | 46 |
| 2023-02-28 | 680.00 | 680.00 | 680.00 | 680.00 | 626.79 | 10 |
| 2023-02-27 | 668.50 | 668.50 | 668.50 | 668.50 | 616.19 | 0 |
| 2023-02-24 | 668.50 | 668.50 | 668.50 | 668.50 | 616.19 | 0 |
| 2023-02-23 | 668.50 | 668.50 | 668.50 | 668.50 | 616.19 | 40 |
| 2023-02-22 | 689.00 | 689.00 | 689.00 | 689.00 | 635.09 | 0 |
| 2023-02-21 | 689.00 | 689.00 | 689.00 | 689.00 | 635.09 | 0 |
| 2023-02-20 | 689.00 | 689.00 | 689.00 | 689.00 | 635.09 | 0 |
| 2023-02-17 | 689.00 | 689.00 | 689.00 | 689.00 | 635.09 | 0 |
| 2023-02-16 | 689.00 | 689.00 | 689.00 | 689.00 | 635.09 | 1 |
| 2023-02-15 | 674.60 | 674.60 | 674.60 | 674.60 | 615.90 | 0 |
| 2023-02-14 | 675.70 | 681.00 | 674.60 | 674.60 | 615.90 | 55 |
| 2023-02-13 | 681.90 | 681.90 | 681.90 | 681.90 | 622.57 | 1 |
| 2023-02-10 | 640.00 | 684.80 | 640.00 | 684.80 | 625.21 | 52 |
| 2023-02-09 | 640.80 | 640.80 | 640.80 | 640.80 | 585.04 | 0 |
| 2023-02-08 | 640.80 | 640.80 | 640.80 | 640.80 | 585.04 | 0 |
| 2023-02-07 | 640.80 | 640.80 | 640.80 | 640.80 | 585.04 | 0 |
| 2023-02-06 | 640.80 | 640.80 | 640.80 | 640.80 | 585.04 | 0 |
| 2023-02-03 | 640.80 | 640.80 | 640.80 | 640.80 | 585.04 | 50 |
| 2023-02-02 | 657.10 | 657.10 | 657.10 | 657.10 | 599.92 | 3 |
| 2023-02-01 | 651.00 | 651.00 | 651.00 | 651.00 | 594.35 | 0 |
| 2023-01-31 | 651.00 | 651.00 | 651.00 | 651.00 | 594.35 | 10 |
| 2023-01-30 | 650.70 | 650.70 | 650.70 | 650.70 | 594.08 | 0 |
| 2023-01-27 | 650.70 | 650.70 | 650.70 | 650.70 | 594.08 | 2 |
| 2023-01-26 | 650.00 | 650.00 | 650.00 | 650.00 | 593.44 | 0 |
| 2023-01-25 | 650.00 | 650.00 | 650.00 | 650.00 | 593.44 | 15 |
| 2023-01-24 | 653.00 | 653.00 | 650.00 | 650.00 | 593.44 | 218 |
| 2023-01-23 | 653.30 | 653.30 | 651.30 | 651.30 | 594.63 | 13 |
| 2023-01-20 | 655.00 | 655.00 | 655.00 | 655.00 | 598.01 | 2 |
| 2023-01-19 | 655.00 | 655.00 | 655.00 | 655.00 | 598.01 | 0 |
| 2023-01-18 | 655.00 | 655.00 | 655.00 | 655.00 | 598.01 | 0 |
| 2023-01-17 | 655.00 | 655.00 | 655.00 | 655.00 | 598.01 | 0 |
| 2023-01-16 | 655.00 | 655.00 | 655.00 | 655.00 | 598.01 | 0 |
| 2023-01-13 | 655.00 | 655.00 | 655.00 | 655.00 | 598.01 | 0 |
| 2023-01-12 | 655.00 | 655.00 | 655.00 | 655.00 | 598.01 | 0 |
| 2023-01-11 | 655.00 | 655.00 | 655.00 | 655.00 | 598.01 | 18 |
| 2023-01-10 | 655.60 | 660.80 | 635.60 | 660.80 | 603.30 | 91 |
| 2023-01-09 | 630.00 | 630.00 | 630.00 | 630.00 | 575.18 | 0 |
| 2023-01-06 | 630.00 | 630.00 | 630.00 | 630.00 | 575.18 | 0 |
| 2023-01-05 | 630.00 | 630.00 | 630.00 | 630.00 | 575.18 | 10 |
| 2023-01-04 | 650.10 | 650.10 | 650.10 | 650.10 | 593.53 | 0 |
| 2023-01-03 | 641.10 | 650.10 | 641.10 | 650.10 | 593.53 | 44 |
| 2023-01-02 | 630.50 | 630.50 | 630.50 | 630.50 | 575.64 | 0 |
| 2022-12-30 | 630.50 | 630.50 | 630.50 | 630.50 | 575.64 | 0 |
| 2022-12-29 | 630.50 | 630.50 | 630.50 | 630.50 | 575.64 | 100 |
| 2022-12-28 | 642.50 | 642.50 | 642.50 | 642.50 | 586.59 | 2 |
| 2022-12-27 | 650.00 | 650.00 | 650.00 | 650.00 | 593.44 | 0 |
| 2022-12-23 | 650.00 | 650.00 | 650.00 | 650.00 | 593.44 | 0 |
| 2022-12-22 | 650.00 | 650.00 | 650.00 | 650.00 | 593.44 | 6 |
| 2022-12-21 | 629.00 | 629.00 | 629.00 | 629.00 | 574.27 | 0 |
| 2022-12-20 | 629.00 | 629.00 | 629.00 | 629.00 | 574.27 | 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.