Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 591.50 | 591.50 | 591.50 | 591.50 | 530.39 | 0 |
| 2022-06-21 | 591.50 | 591.50 | 591.50 | 591.50 | 530.39 | 0 |
| 2022-06-20 | 591.50 | 591.50 | 591.50 | 591.50 | 530.39 | 130 |
| 2022-06-17 | 618.50 | 623.40 | 617.80 | 617.80 | 553.97 | 76 |
| 2022-06-16 | 645.00 | 645.00 | 628.60 | 628.60 | 563.65 | 70 |
| 2022-06-15 | 645.10 | 645.10 | 645.10 | 645.10 | 578.45 | 150 |
| 2022-06-14 | 695.00 | 695.00 | 695.00 | 695.00 | 623.19 | 0 |
| 2022-06-13 | 695.00 | 695.00 | 695.00 | 695.00 | 623.19 | 0 |
| 2022-06-10 | 695.00 | 695.00 | 695.00 | 695.00 | 623.19 | 0 |
| 2022-06-09 | 695.00 | 695.00 | 695.00 | 695.00 | 623.19 | 0 |
| 2022-06-08 | 695.00 | 695.00 | 695.00 | 695.00 | 623.19 | 59 |
| 2022-06-07 | 697.50 | 697.50 | 697.50 | 697.50 | 625.43 | 0 |
| 2022-06-06 | 697.50 | 697.50 | 697.50 | 697.50 | 625.43 | 0 |
| 2022-06-03 | 697.50 | 697.50 | 697.50 | 697.50 | 625.43 | 0 |
| 2022-06-02 | 697.50 | 697.50 | 697.50 | 697.50 | 625.43 | 0 |
| 2022-06-01 | 694.00 | 697.50 | 694.00 | 697.50 | 625.43 | 177 |
| 2022-05-31 | 692.00 | 692.00 | 692.00 | 692.00 | 620.50 | 191 |
| 2022-05-30 | 690.90 | 691.70 | 690.90 | 691.70 | 620.23 | 21 |
| 2022-05-27 | 690.00 | 690.00 | 690.00 | 690.00 | 618.71 | 25 |
| 2022-05-26 | 688.00 | 688.00 | 688.00 | 688.00 | 616.91 | 0 |
| 2022-05-25 | 688.00 | 688.00 | 688.00 | 688.00 | 616.91 | 0 |
| 2022-05-24 | 689.30 | 689.30 | 688.00 | 688.00 | 616.91 | 31 |
| 2022-05-23 | 687.10 | 687.10 | 687.10 | 687.10 | 616.11 | 6 |
| 2022-05-20 | 682.90 | 682.90 | 682.90 | 682.90 | 612.34 | 74 |
| 2022-05-19 | 681.50 | 681.50 | 681.50 | 681.50 | 611.09 | 5 |
| 2022-05-18 | 680.70 | 688.00 | 680.70 | 688.00 | 611.73 | 89 |
| 2022-05-17 | 682.40 | 682.40 | 680.70 | 680.70 | 605.24 | 106 |
| 2022-05-16 | 650.20 | 650.20 | 650.20 | 650.20 | 578.12 | 0 |
| 2022-05-13 | 650.20 | 650.20 | 650.20 | 650.20 | 578.12 | 0 |
| 2022-05-12 | 657.00 | 660.00 | 650.20 | 650.20 | 578.12 | 305 |
| 2022-05-11 | 657.60 | 657.60 | 657.60 | 657.60 | 584.70 | 0 |
| 2022-05-10 | 657.60 | 657.60 | 657.60 | 657.60 | 584.70 | 10 |
| 2022-05-09 | 670.10 | 671.00 | 670.10 | 671.00 | 596.61 | 520 |
| 2022-05-06 | 632.80 | 632.80 | 632.80 | 632.80 | 562.65 | 0 |
| 2022-05-05 | 632.80 | 632.80 | 632.80 | 632.80 | 562.65 | 0 |
| 2022-05-04 | 632.80 | 632.80 | 632.80 | 632.80 | 562.65 | 0 |
| 2022-05-03 | 632.80 | 632.80 | 632.80 | 632.80 | 562.65 | 0 |
| 2022-05-02 | 632.80 | 632.80 | 632.80 | 632.80 | 562.65 | 0 |
| 2022-04-29 | 627.00 | 632.80 | 624.40 | 632.80 | 562.65 | 1,129 |
| 2022-04-28 | 608.80 | 608.80 | 608.80 | 608.80 | 541.31 | 0 |
| 2022-04-27 | 608.80 | 608.80 | 608.80 | 608.80 | 541.31 | 674 |
| 2022-04-26 | 610.00 | 610.00 | 610.00 | 610.00 | 542.38 | 150 |
| 2022-04-25 | 598.10 | 598.10 | 598.10 | 598.10 | 531.80 | 51 |
| 2022-04-22 | 623.80 | 623.80 | 623.80 | 623.80 | 554.65 | 0 |
| 2022-04-21 | 623.80 | 623.80 | 623.80 | 623.80 | 554.65 | 0 |
| 2022-04-20 | 623.80 | 623.80 | 623.80 | 623.80 | 554.65 | 0 |
| 2022-04-19 | 623.80 | 623.80 | 623.80 | 623.80 | 554.65 | 0 |
| 2022-04-14 | 623.80 | 623.80 | 623.80 | 623.80 | 554.65 | 0 |
| 2022-04-13 | 623.80 | 623.80 | 623.80 | 623.80 | 554.65 | 0 |
| 2022-04-12 | 623.80 | 623.80 | 623.80 | 623.80 | 554.65 | 0 |
| 2022-04-11 | 623.80 | 623.80 | 623.80 | 623.80 | 554.65 | 40 |
| 2022-04-08 | 614.40 | 614.40 | 614.40 | 614.40 | 546.29 | 0 |
| 2022-04-07 | 613.70 | 614.40 | 613.70 | 614.40 | 546.29 | 105 |
| 2022-04-06 | 613.00 | 621.00 | 613.00 | 620.30 | 551.54 | 192 |
| 2022-04-05 | 605.80 | 605.80 | 605.80 | 605.80 | 538.64 | 0 |
| 2022-04-04 | 605.80 | 605.80 | 605.80 | 605.80 | 538.64 | 0 |
| 2022-04-01 | 605.80 | 605.80 | 605.80 | 605.80 | 538.64 | 100 |
| 2022-03-31 | 609.80 | 609.80 | 609.80 | 609.80 | 542.20 | 20 |
| 2022-03-30 | 597.10 | 597.10 | 597.10 | 597.10 | 530.91 | 0 |
| 2022-03-29 | 602.30 | 602.30 | 597.10 | 597.10 | 530.91 | 45 |
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.