Shell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 493.00 | 503.00 | 492.90 | 503.00 | 443.14 | 408 |
| 2022-01-03 | 478.00 | 478.00 | 475.00 | 475.00 | 418.47 | 47 |
| 2021-12-30 | 486.00 | 486.00 | 486.00 | 486.00 | 428.17 | 20 |
| 2021-12-29 | 496.55 | 496.55 | 496.55 | 496.55 | 437.46 | 0 |
| 2021-12-28 | 496.55 | 496.55 | 496.55 | 496.55 | 437.46 | 0 |
| 2021-12-27 | 496.55 | 496.55 | 496.55 | 496.55 | 437.46 | 5 |
| 2021-12-23 | 496.55 | 496.55 | 496.55 | 496.55 | 437.46 | 100 |
| 2021-12-22 | 484.50 | 484.50 | 484.00 | 484.00 | 426.40 | 20 |
| 2021-12-21 | 484.05 | 484.05 | 484.05 | 484.05 | 426.45 | 110 |
| 2021-12-20 | 468.60 | 469.00 | 468.20 | 469.00 | 413.19 | 243 |
| 2021-12-17 | 488.20 | 488.55 | 485.00 | 485.00 | 427.28 | 270 |
| 2021-12-16 | 484.65 | 484.65 | 484.65 | 484.65 | 426.98 | 0 |
| 2021-12-15 | 484.65 | 484.65 | 484.65 | 484.65 | 426.98 | 5 |
| 2021-12-14 | 488.30 | 489.50 | 487.30 | 487.30 | 429.31 | 960 |
| 2021-12-13 | 495.10 | 495.10 | 495.10 | 495.10 | 436.18 | 60 |
| 2021-12-10 | 496.30 | 496.30 | 496.30 | 496.30 | 437.24 | 34 |
| 2021-12-09 | 501.20 | 501.20 | 501.20 | 501.20 | 441.56 | 40 |
| 2021-12-08 | 513.30 | 513.30 | 513.30 | 513.30 | 452.22 | 0 |
| 2021-12-07 | 513.30 | 513.30 | 513.30 | 513.30 | 452.22 | 0 |
| 2021-12-06 | 513.30 | 513.30 | 513.30 | 513.30 | 452.22 | 200 |
| 2021-12-03 | 495.00 | 495.00 | 495.00 | 495.00 | 436.09 | 28 |
| 2021-12-02 | 481.65 | 481.65 | 481.65 | 481.65 | 424.33 | 2 |
| 2021-12-01 | 496.50 | 496.50 | 496.50 | 496.50 | 437.42 | 40 |
| 2021-11-30 | 475.00 | 475.00 | 475.00 | 475.00 | 418.47 | 5 |
| 2021-11-29 | 476.00 | 476.00 | 476.00 | 476.00 | 419.36 | 0 |
| 2021-11-26 | 476.00 | 476.00 | 476.00 | 476.00 | 419.36 | 20 |
| 2021-11-25 | 495.60 | 495.60 | 494.60 | 495.10 | 436.18 | 123 |
| 2021-11-24 | 501.60 | 501.60 | 500.00 | 500.00 | 440.50 | 207 |
| 2021-11-23 | 480.25 | 480.25 | 480.25 | 480.25 | 423.10 | 35 |
| 2021-11-22 | 491.50 | 492.00 | 477.30 | 480.00 | 422.88 | 664 |
| 2021-11-19 | 499.80 | 499.80 | 499.80 | 499.80 | 440.32 | 117 |
| 2021-11-18 | 505.00 | 505.00 | 505.00 | 505.00 | 444.90 | 40 |
| 2021-11-16 | 507.60 | 515.00 | 507.60 | 515.00 | 453.71 | 865 |
| 2021-11-15 | 493.40 | 502.30 | 493.40 | 502.30 | 442.53 | 1,036 |
| 2021-11-12 | 490.00 | 491.00 | 490.00 | 490.00 | 431.69 | 720 |
| 2021-11-11 | 495.80 | 495.80 | 490.00 | 490.00 | 431.69 | 63 |
| 2021-11-10 | 499.00 | 499.00 | 496.00 | 496.50 | 432.70 | 200 |
| 2021-11-09 | 499.10 | 499.10 | 499.00 | 499.00 | 434.88 | 150 |
| 2021-11-08 | 505.20 | 505.20 | 505.20 | 505.20 | 440.28 | 0 |
| 2021-11-05 | 505.20 | 505.20 | 505.20 | 505.20 | 440.28 | 18 |
| 2021-11-04 | 500.10 | 500.10 | 500.10 | 500.10 | 435.84 | 14 |
| 2021-11-03 | 502.20 | 502.20 | 501.70 | 501.70 | 437.23 | 94 |
| 2021-11-02 | 505.00 | 513.60 | 502.20 | 506.40 | 441.33 | 217 |
| 2021-11-01 | 507.40 | 508.00 | 507.40 | 508.00 | 442.72 | 153 |
| 2021-10-29 | 526.50 | 526.50 | 526.50 | 526.50 | 458.85 | 10 |
| 2021-10-27 | 532.10 | 532.10 | 532.10 | 532.10 | 463.73 | 47 |
| 2021-10-26 | 549.90 | 549.90 | 548.00 | 548.00 | 477.58 | 118 |
| 2021-10-25 | 535.80 | 548.00 | 535.80 | 548.00 | 477.58 | 255 |
| 2021-10-22 | 541.60 | 541.60 | 541.00 | 541.50 | 471.92 | 17 |
| 2021-10-21 | 540.00 | 543.30 | 540.00 | 542.00 | 472.36 | 51 |
| 2021-10-20 | 545.30 | 549.10 | 545.30 | 549.00 | 478.46 | 54 |
| 2021-10-19 | 532.20 | 545.30 | 532.20 | 545.30 | 475.23 | 25 |
| 2021-10-18 | 535.00 | 535.00 | 532.40 | 532.40 | 463.99 | 112 |
| 2021-10-15 | 528.90 | 535.00 | 528.90 | 535.00 | 466.26 | 364 |
| 2021-10-14 | 521.70 | 521.70 | 521.70 | 521.70 | 454.66 | 6 |
← NewerPage 21 of 21 · 1,255 trading days
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.