Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 637.90 | 637.90 | 637.90 | 637.90 | 577.44 | 1 |
| 2022-09-15 | 645.90 | 645.90 | 645.90 | 645.90 | 584.69 | 0 |
| 2022-09-14 | 645.90 | 645.90 | 645.90 | 645.90 | 584.69 | 0 |
| 2022-09-13 | 645.90 | 645.90 | 645.90 | 645.90 | 584.69 | 0 |
| 2022-09-12 | 645.90 | 645.90 | 645.90 | 645.90 | 584.69 | 200 |
| 2022-09-09 | 634.50 | 634.50 | 634.50 | 634.50 | 574.37 | 0 |
| 2022-09-08 | 634.50 | 634.50 | 634.50 | 634.50 | 574.37 | 2,072 |
| 2022-09-07 | 660.00 | 660.00 | 660.00 | 660.00 | 597.45 | 0 |
| 2022-09-06 | 660.00 | 660.00 | 660.00 | 660.00 | 597.45 | 0 |
| 2022-09-05 | 660.00 | 660.00 | 660.00 | 660.00 | 597.45 | 20 |
| 2022-09-02 | 676.50 | 676.50 | 676.50 | 676.50 | 612.38 | 0 |
| 2022-09-01 | 676.50 | 676.50 | 676.50 | 676.50 | 612.38 | 0 |
| 2022-08-31 | 676.50 | 676.50 | 676.50 | 676.50 | 612.38 | 0 |
| 2022-08-30 | 676.50 | 676.50 | 676.50 | 676.50 | 612.38 | 120 |
| 2022-08-29 | 665.50 | 665.50 | 665.00 | 665.00 | 601.97 | 75 |
| 2022-08-26 | 654.10 | 654.10 | 654.10 | 654.10 | 592.11 | 0 |
| 2022-08-25 | 654.10 | 654.10 | 654.10 | 654.10 | 592.11 | 0 |
| 2022-08-24 | 654.10 | 654.10 | 654.10 | 654.10 | 592.11 | 0 |
| 2022-08-23 | 645.00 | 654.10 | 645.00 | 654.10 | 592.11 | 140 |
| 2022-08-22 | 648.20 | 648.20 | 648.20 | 648.20 | 586.77 | 25 |
| 2022-08-19 | 636.10 | 640.20 | 636.10 | 640.20 | 579.53 | 224 |
| 2022-08-18 | 628.90 | 628.90 | 627.80 | 627.80 | 568.30 | 900 |
| 2022-08-17 | 643.70 | 643.70 | 643.70 | 643.70 | 582.69 | 0 |
| 2022-08-16 | 643.70 | 643.70 | 643.70 | 643.70 | 582.69 | 0 |
| 2022-08-15 | 643.70 | 643.70 | 643.70 | 643.70 | 582.69 | 0 |
| 2022-08-12 | 643.70 | 643.70 | 643.70 | 643.70 | 582.69 | 0 |
| 2022-08-11 | 641.70 | 643.70 | 641.70 | 643.70 | 582.69 | 101 |
| 2022-08-10 | 644.00 | 644.00 | 644.00 | 644.00 | 577.46 | 0 |
| 2022-08-09 | 644.00 | 644.00 | 644.00 | 644.00 | 577.46 | 0 |
| 2022-08-08 | 644.00 | 644.00 | 644.00 | 644.00 | 577.46 | 0 |
| 2022-08-05 | 644.00 | 644.00 | 644.00 | 644.00 | 577.46 | 0 |
| 2022-08-04 | 644.00 | 644.00 | 644.00 | 644.00 | 577.46 | 50 |
| 2022-08-03 | 644.90 | 644.90 | 644.90 | 644.90 | 578.27 | 0 |
| 2022-08-02 | 660.00 | 660.00 | 644.90 | 644.90 | 578.27 | 24 |
| 2022-08-01 | 650.00 | 650.00 | 647.60 | 647.60 | 580.69 | 72 |
| 2022-07-29 | 634.50 | 634.50 | 634.50 | 634.50 | 568.94 | 100 |
| 2022-07-28 | 601.20 | 601.20 | 601.20 | 601.20 | 539.08 | 0 |
| 2022-07-27 | 601.20 | 601.20 | 601.20 | 601.20 | 539.08 | 104 |
| 2022-07-26 | 588.10 | 588.10 | 588.10 | 588.10 | 527.34 | 0 |
| 2022-07-25 | 588.10 | 588.10 | 588.10 | 588.10 | 527.34 | 0 |
| 2022-07-22 | 588.10 | 588.10 | 588.10 | 588.10 | 527.34 | 0 |
| 2022-07-21 | 588.10 | 588.10 | 588.10 | 588.10 | 527.34 | 13 |
| 2022-07-20 | 595.00 | 595.00 | 595.00 | 595.00 | 533.52 | 0 |
| 2022-07-19 | 595.00 | 595.00 | 595.00 | 595.00 | 533.52 | 1 |
| 2022-07-18 | 572.20 | 572.20 | 572.20 | 572.20 | 513.08 | 0 |
| 2022-07-15 | 572.20 | 572.20 | 572.20 | 572.20 | 513.08 | 0 |
| 2022-07-14 | 572.20 | 572.20 | 572.20 | 572.20 | 513.08 | 60 |
| 2022-07-13 | 571.90 | 585.50 | 571.90 | 585.50 | 525.01 | 17 |
| 2022-07-12 | 583.90 | 583.90 | 577.70 | 577.70 | 518.01 | 4 |
| 2022-07-11 | 590.80 | 590.80 | 590.80 | 590.80 | 529.76 | 0 |
| 2022-07-08 | 590.80 | 590.80 | 590.80 | 590.80 | 529.76 | 0 |
| 2022-07-07 | 590.80 | 590.80 | 590.80 | 590.80 | 529.76 | 30 |
| 2022-07-04 | 614.10 | 614.10 | 614.10 | 614.10 | 550.65 | 115 |
| 2022-07-01 | 639.90 | 639.90 | 639.90 | 639.90 | 573.78 | 0 |
| 2022-06-30 | 639.90 | 639.90 | 639.90 | 639.90 | 573.78 | 0 |
| 2022-06-29 | 639.90 | 639.90 | 639.90 | 639.90 | 573.78 | 3 |
| 2022-06-28 | 608.00 | 608.00 | 608.00 | 608.00 | 545.18 | 0 |
| 2022-06-27 | 608.00 | 608.00 | 608.00 | 608.00 | 545.18 | 0 |
| 2022-06-24 | 608.00 | 608.00 | 608.00 | 608.00 | 545.18 | 0 |
| 2022-06-23 | 588.90 | 608.00 | 588.90 | 608.00 | 545.18 | 136 |
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.