Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 629.00 | 629.00 | 629.00 | 629.00 | 574.27 | 150 |
| 2022-12-13 | 690.00 | 690.00 | 690.00 | 690.00 | 629.96 | 0 |
| 2022-12-12 | 690.00 | 690.00 | 690.00 | 690.00 | 629.96 | 0 |
| 2022-12-09 | 690.00 | 690.00 | 690.00 | 690.00 | 629.96 | 0 |
| 2022-12-08 | 690.00 | 690.00 | 690.00 | 690.00 | 629.96 | 0 |
| 2022-12-07 | 690.00 | 690.00 | 690.00 | 690.00 | 629.96 | 0 |
| 2022-12-06 | 690.00 | 690.00 | 690.00 | 690.00 | 629.96 | 0 |
| 2022-12-05 | 690.00 | 690.00 | 690.00 | 690.00 | 629.96 | 0 |
| 2022-12-02 | 690.00 | 690.00 | 690.00 | 690.00 | 629.96 | 0 |
| 2022-12-01 | 690.00 | 690.00 | 690.00 | 690.00 | 629.96 | 5 |
| 2022-11-30 | 671.10 | 671.10 | 671.10 | 671.10 | 612.70 | 50 |
| 2022-11-29 | 646.10 | 646.10 | 646.10 | 646.10 | 589.88 | 0 |
| 2022-11-28 | 643.10 | 646.10 | 643.10 | 646.10 | 589.88 | 16 |
| 2022-11-25 | 658.00 | 660.90 | 658.00 | 660.90 | 603.39 | 83 |
| 2022-11-24 | 658.00 | 658.00 | 658.00 | 658.00 | 600.74 | 0 |
| 2022-11-23 | 658.00 | 658.00 | 658.00 | 658.00 | 600.74 | 0 |
| 2022-11-22 | 645.00 | 658.00 | 645.00 | 658.00 | 600.74 | 234 |
| 2022-11-21 | 663.80 | 663.80 | 663.80 | 663.80 | 606.04 | 0 |
| 2022-11-18 | 663.80 | 663.80 | 663.80 | 663.80 | 606.04 | 0 |
| 2022-11-16 | 663.80 | 663.80 | 663.80 | 663.80 | 606.04 | 0 |
| 2022-11-15 | 663.80 | 663.80 | 663.80 | 663.80 | 606.04 | 0 |
| 2022-11-14 | 663.80 | 663.80 | 663.80 | 663.80 | 606.04 | 0 |
| 2022-11-11 | 663.80 | 663.80 | 663.80 | 663.80 | 606.04 | 40 |
| 2022-11-10 | 686.00 | 686.00 | 686.00 | 686.00 | 626.31 | 0 |
| 2022-11-09 | 686.00 | 686.00 | 686.00 | 686.00 | 620.98 | 20 |
| 2022-11-08 | 672.10 | 672.10 | 672.10 | 672.10 | 608.40 | 12 |
| 2022-11-07 | 695.10 | 695.10 | 695.10 | 695.10 | 629.22 | 0 |
| 2022-11-04 | 691.00 | 695.10 | 691.00 | 695.10 | 629.22 | 45 |
| 2022-11-03 | 685.10 | 685.10 | 685.10 | 685.10 | 620.17 | 0 |
| 2022-11-02 | 685.10 | 685.10 | 685.10 | 685.10 | 620.17 | 8 |
| 2022-11-01 | 688.00 | 689.00 | 688.00 | 689.00 | 623.70 | 186 |
| 2022-10-31 | 689.00 | 689.00 | 675.30 | 675.30 | 611.30 | 465 |
| 2022-10-27 | 640.00 | 640.00 | 640.00 | 640.00 | 579.34 | 0 |
| 2022-10-26 | 640.00 | 640.00 | 640.00 | 640.00 | 579.34 | 0 |
| 2022-10-25 | 640.00 | 640.00 | 640.00 | 640.00 | 579.34 | 124 |
| 2022-10-24 | 642.80 | 642.80 | 642.80 | 642.80 | 581.88 | 0 |
| 2022-10-21 | 642.80 | 642.80 | 642.80 | 642.80 | 581.88 | 10 |
| 2022-10-20 | 646.00 | 646.00 | 646.00 | 646.00 | 584.78 | 0 |
| 2022-10-19 | 646.00 | 646.00 | 646.00 | 646.00 | 584.78 | 0 |
| 2022-10-18 | 646.00 | 646.00 | 646.00 | 646.00 | 584.78 | 0 |
| 2022-10-17 | 646.00 | 646.00 | 646.00 | 646.00 | 584.78 | 0 |
| 2022-10-14 | 646.00 | 646.00 | 646.00 | 646.00 | 584.78 | 0 |
| 2022-10-13 | 646.00 | 646.00 | 646.00 | 646.00 | 584.78 | 0 |
| 2022-10-12 | 646.00 | 646.00 | 646.00 | 646.00 | 584.78 | 0 |
| 2022-10-11 | 646.00 | 646.00 | 646.00 | 646.00 | 584.78 | 0 |
| 2022-10-10 | 638.00 | 646.00 | 638.00 | 646.00 | 584.78 | 484 |
| 2022-10-07 | 630.00 | 630.00 | 630.00 | 630.00 | 570.29 | 200 |
| 2022-10-06 | 627.70 | 627.70 | 627.70 | 627.70 | 568.21 | 0 |
| 2022-10-05 | 627.70 | 627.70 | 627.70 | 627.70 | 568.21 | 0 |
| 2022-10-04 | 627.70 | 627.70 | 627.70 | 627.70 | 568.21 | 0 |
| 2022-10-03 | 627.70 | 627.70 | 627.70 | 627.70 | 568.21 | 10 |
| 2022-09-30 | 624.50 | 624.50 | 624.50 | 624.50 | 565.31 | 2 |
| 2022-09-29 | 635.40 | 635.40 | 635.40 | 635.40 | 575.18 | 1 |
| 2022-09-27 | 622.60 | 622.60 | 622.60 | 622.60 | 563.59 | 4 |
| 2022-09-26 | 634.00 | 634.00 | 634.00 | 634.00 | 573.91 | 0 |
| 2022-09-23 | 634.00 | 634.00 | 634.00 | 634.00 | 573.91 | 12 |
| 2022-09-22 | 653.90 | 653.90 | 653.90 | 653.90 | 591.93 | 0 |
| 2022-09-21 | 653.90 | 653.90 | 653.90 | 653.90 | 591.93 | 10 |
| 2022-09-20 | 630.10 | 630.10 | 630.10 | 630.10 | 570.38 | 0 |
| 2022-09-19 | 630.10 | 630.10 | 630.10 | 630.10 | 570.38 | 30 |
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.