Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 602.30 | 602.30 | 597.10 | 597.10 | 530.91 | 45 |
| 2022-03-28 | 614.00 | 614.00 | 614.00 | 614.00 | 545.93 | 0 |
| 2022-03-25 | 613.60 | 614.00 | 613.60 | 614.00 | 545.93 | 40 |
| 2022-03-24 | 608.60 | 608.60 | 608.60 | 608.60 | 541.13 | 0 |
| 2022-03-23 | 608.60 | 608.60 | 608.60 | 608.60 | 541.13 | 700 |
| 2022-03-22 | 595.10 | 595.10 | 595.10 | 595.10 | 529.13 | 20 |
| 2022-03-21 | 560.00 | 560.00 | 560.00 | 560.00 | 497.92 | 0 |
| 2022-03-18 | 560.00 | 560.00 | 560.00 | 560.00 | 497.92 | 0 |
| 2022-03-17 | 560.00 | 560.00 | 560.00 | 560.00 | 497.92 | 100 |
| 2022-03-16 | 570.30 | 570.30 | 570.30 | 570.30 | 507.08 | 0 |
| 2022-03-15 | 570.30 | 570.30 | 570.30 | 570.30 | 507.08 | 0 |
| 2022-03-14 | 570.30 | 570.30 | 570.30 | 570.30 | 507.08 | 120 |
| 2022-03-11 | 587.50 | 587.50 | 587.50 | 587.50 | 522.37 | 700 |
| 2022-03-10 | 600.00 | 600.00 | 600.00 | 600.00 | 533.49 | 20 |
| 2022-03-09 | 626.00 | 626.00 | 618.30 | 618.30 | 549.76 | 112 |
| 2022-03-08 | 602.20 | 626.00 | 602.20 | 626.00 | 556.60 | 1,205 |
| 2022-03-07 | 591.00 | 591.00 | 591.00 | 591.00 | 525.48 | 20 |
| 2022-03-04 | 580.10 | 584.10 | 580.10 | 584.10 | 519.35 | 101 |
| 2022-03-03 | 631.60 | 631.60 | 620.00 | 620.00 | 551.27 | 41 |
| 2022-03-02 | 618.30 | 635.00 | 618.30 | 635.00 | 564.61 | 237 |
| 2022-03-01 | 587.90 | 587.90 | 587.90 | 587.90 | 522.73 | 0 |
| 2022-02-28 | 575.00 | 587.90 | 575.00 | 587.90 | 522.73 | 115 |
| 2022-02-25 | 580.00 | 590.50 | 580.00 | 590.50 | 525.04 | 51 |
| 2022-02-24 | 566.70 | 599.70 | 566.70 | 597.00 | 530.82 | 1,342 |
| 2022-02-23 | 576.70 | 578.00 | 574.40 | 578.00 | 513.92 | 75 |
| 2022-02-22 | 571.40 | 586.10 | 571.40 | 586.10 | 521.13 | 30 |
| 2022-02-21 | 565.00 | 565.00 | 559.80 | 559.80 | 497.74 | 215 |
| 2022-02-18 | 568.50 | 568.50 | 568.50 | 568.50 | 505.48 | 48 |
| 2022-02-17 | 580.00 | 580.00 | 580.00 | 580.00 | 515.70 | 0 |
| 2022-02-16 | 580.00 | 580.00 | 580.00 | 580.00 | 510.98 | 50 |
| 2022-02-15 | 586.10 | 586.10 | 586.10 | 586.10 | 516.35 | 0 |
| 2022-02-14 | 585.20 | 586.10 | 585.20 | 586.10 | 516.35 | 285 |
| 2022-02-11 | 575.30 | 575.30 | 575.30 | 575.30 | 506.84 | 30 |
| 2022-02-10 | 597.10 | 597.10 | 597.10 | 597.10 | 526.04 | 0 |
| 2022-02-09 | 597.10 | 597.10 | 597.10 | 597.10 | 526.04 | 0 |
| 2022-02-08 | 597.10 | 597.10 | 597.10 | 597.10 | 526.04 | 0 |
| 2022-02-07 | 590.20 | 597.10 | 585.00 | 597.10 | 526.04 | 106 |
| 2022-02-04 | 567.00 | 585.00 | 567.00 | 585.00 | 515.38 | 224 |
| 2022-02-03 | 565.00 | 574.00 | 561.50 | 561.50 | 494.68 | 105 |
| 2022-02-02 | 550.00 | 550.00 | 550.00 | 550.00 | 484.55 | 193 |
| 2022-02-01 | 558.00 | 558.00 | 558.00 | 558.00 | 491.60 | 0 |
| 2022-01-31 | 558.00 | 558.00 | 558.00 | 558.00 | 491.60 | 0 |
| 2022-01-28 | 558.00 | 558.00 | 558.00 | 558.00 | 491.60 | 0 |
| 2022-01-27 | 545.00 | 558.00 | 545.00 | 558.00 | 491.60 | 486 |
| 2022-01-26 | 544.60 | 552.20 | 544.60 | 552.20 | 486.49 | 263 |
| 2022-01-25 | 510.90 | 510.90 | 510.00 | 510.00 | 449.31 | 2,178 |
| 2022-01-24 | 505.50 | 506.20 | 505.00 | 505.00 | 444.90 | 792 |
| 2022-01-21 | 526.60 | 526.60 | 526.60 | 526.60 | 463.93 | 200 |
| 2022-01-20 | 550.00 | 550.00 | 550.00 | 550.00 | 484.55 | 10 |
| 2022-01-19 | 541.60 | 545.00 | 540.20 | 545.00 | 480.14 | 517 |
| 2022-01-18 | 545.00 | 549.30 | 541.70 | 541.70 | 477.24 | 191 |
| 2022-01-17 | 539.80 | 540.00 | 532.80 | 532.80 | 469.40 | 144 |
| 2022-01-14 | 532.00 | 532.00 | 532.00 | 532.00 | 468.69 | 170 |
| 2022-01-13 | 526.00 | 526.00 | 526.00 | 526.00 | 463.41 | 14 |
| 2022-01-12 | 523.10 | 524.30 | 523.10 | 524.30 | 461.91 | 48 |
| 2022-01-11 | 507.40 | 519.00 | 507.40 | 519.00 | 457.24 | 260 |
| 2022-01-10 | 506.80 | 506.80 | 506.80 | 506.80 | 446.49 | 20 |
| 2022-01-07 | 505.00 | 505.00 | 505.00 | 505.00 | 444.90 | 0 |
| 2022-01-06 | 505.00 | 505.00 | 505.00 | 505.00 | 444.90 | 9 |
| 2022-01-05 | 503.00 | 503.00 | 503.00 | 503.00 | 443.14 | 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.