PZ Cormay SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.538	0.540	0.520	0.538	0.538	6,363
2024-08-19	0.508	0.542	0.508	0.540	0.540	114,758
2024-08-16	0.510	0.520	0.506	0.520	0.520	13,181
2024-08-14	0.520	0.520	0.502	0.510	0.510	20,790
2024-08-13	0.510	0.528	0.506	0.520	0.520	25,108
2024-08-12	0.522	0.530	0.508	0.530	0.530	13,884
2024-08-09	0.524	0.532	0.520	0.528	0.528	28,003
2024-08-08	0.528	0.528	0.518	0.524	0.524	4,809
2024-08-07	0.500	0.538	0.500	0.528	0.528	17,942
2024-08-06	0.514	0.534	0.490	0.499	0.499	181,706
2024-08-05	0.522	0.530	0.470	0.530	0.530	389,618
2024-08-02	0.532	0.538	0.524	0.530	0.530	54,227
2024-08-01	0.532	0.546	0.532	0.544	0.544	37,635
2024-07-31	0.540	0.542	0.532	0.540	0.540	11,107
2024-07-30	0.544	0.544	0.530	0.540	0.540	20,262
2024-07-29	0.540	0.546	0.534	0.538	0.538	7,441
2024-07-26	0.536	0.544	0.536	0.540	0.540	25,510
2024-07-25	0.540	0.550	0.530	0.548	0.548	72,370
2024-07-24	0.548	0.550	0.540	0.550	0.550	59,960
2024-07-23	0.550	0.560	0.542	0.542	0.542	65,031
2024-07-22	0.550	0.550	0.544	0.550	0.550	26,060
2024-07-19	0.552	0.552	0.550	0.552	0.552	20,510
2024-07-18	0.550	0.556	0.544	0.556	0.556	9,595
2024-07-17	0.550	0.550	0.546	0.550	0.550	12,426
2024-07-16	0.558	0.570	0.546	0.560	0.560	42,925
2024-07-15	0.568	0.570	0.544	0.560	0.560	14,845
2024-07-12	0.554	0.574	0.552	0.570	0.570	32,466
2024-07-11	0.568	0.574	0.550	0.570	0.570	27,953
2024-07-10	0.554	0.568	0.554	0.568	0.568	35,787
2024-07-09	0.538	0.558	0.530	0.554	0.554	45,849
2024-07-08	0.536	0.538	0.530	0.538	0.538	81,041
2024-07-05	0.546	0.548	0.530	0.536	0.536	165,187
2024-07-04	0.550	0.556	0.542	0.544	0.544	115,555
2024-07-03	0.550	0.558	0.550	0.556	0.556	60,036
2024-07-02	0.552	0.552	0.548	0.550	0.550	26,251
2024-07-01	0.552	0.560	0.550	0.560	0.560	26,783
2024-06-28	0.552	0.560	0.550	0.560	0.560	93,353
2024-06-27	0.556	0.560	0.550	0.560	0.560	39,810
2024-06-26	0.560	0.560	0.554	0.556	0.556	22,766
2024-06-25	0.554	0.560	0.552	0.556	0.556	85,537
2024-06-24	0.564	0.564	0.552	0.560	0.560	68,436
2024-06-21	0.566	0.566	0.550	0.564	0.564	44,101
2024-06-20	0.568	0.568	0.554	0.566	0.566	22,906
2024-06-19	0.572	0.572	0.556	0.570	0.570	49,797
2024-06-18	0.564	0.572	0.562	0.570	0.570	13,693
2024-06-17	0.568	0.568	0.564	0.566	0.566	29,652
2024-06-14	0.574	0.574	0.560	0.572	0.572	39,836
2024-06-13	0.570	0.578	0.560	0.574	0.574	77,227
2024-06-12	0.570	0.578	0.564	0.578	0.578	7,036
2024-06-11	0.578	0.580	0.562	0.580	0.580	60,166
2024-06-10	0.580	0.580	0.574	0.580	0.580	13,337
2024-06-07	0.578	0.580	0.562	0.580	0.580	28,002
2024-06-06	0.580	0.590	0.578	0.580	0.580	50,592
2024-06-05	0.582	0.588	0.580	0.580	0.580	62,270
2024-06-04	0.590	0.596	0.582	0.596	0.596	28,200
2024-06-03	0.590	0.604	0.588	0.592	0.592	23,160
2024-05-31	0.606	0.606	0.590	0.606	0.606	137,137
2024-05-29	0.608	0.608	0.592	0.608	0.608	21,988
2024-05-28	0.592	0.610	0.590	0.608	0.608	14,711
2024-05-27	0.602	0.602	0.592	0.600	0.600	36,002

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.