PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.602	0.602	0.592	0.600	0.600	36,002
2024-05-24	0.604	0.608	0.600	0.608	0.608	18,940
2024-05-23	0.620	0.620	0.606	0.610	0.610	26,518
2024-05-22	0.614	0.620	0.610	0.614	0.614	24,010
2024-05-21	0.616	0.616	0.608	0.614	0.614	6,306
2024-05-20	0.620	0.630	0.620	0.624	0.624	15,247
2024-05-17	0.628	0.630	0.614	0.620	0.620	5,453
2024-05-16	0.628	0.630	0.608	0.630	0.630	33,562
2024-05-15	0.608	0.630	0.602	0.628	0.628	62,740
2024-05-14	0.608	0.610	0.604	0.610	0.610	11,300
2024-05-13	0.618	0.622	0.596	0.610	0.610	16,671
2024-05-10	0.616	0.624	0.600	0.620	0.620	52,097
2024-05-09	0.608	0.624	0.600	0.624	0.624	26,862
2024-05-08	0.610	0.610	0.600	0.608	0.608	23,503
2024-05-07	0.606	0.610	0.584	0.610	0.610	13,354
2024-05-06	0.586	0.606	0.560	0.606	0.606	137,242
2024-05-02	0.588	0.590	0.580	0.590	0.590	11,643
2024-04-30	0.610	0.618	0.588	0.588	0.588	25,714
2024-04-29	0.602	0.610	0.600	0.610	0.610	13,676
2024-04-26	0.590	0.610	0.580	0.604	0.604	22,954
2024-04-25	0.608	0.608	0.584	0.598	0.598	6,835
2024-04-24	0.590	0.610	0.582	0.610	0.610	26,364
2024-04-23	0.588	0.610	0.588	0.604	0.604	23,645
2024-04-22	0.590	0.590	0.580	0.590	0.590	23,162
2024-04-19	0.580	0.588	0.578	0.588	0.588	21,217
2024-04-18	0.588	0.588	0.576	0.584	0.584	10,870
2024-04-17	0.592	0.592	0.576	0.588	0.588	5,277
2024-04-16	0.592	0.592	0.578	0.592	0.592	2,431
2024-04-15	0.580	0.596	0.580	0.594	0.594	40,449
2024-04-12	0.574	0.592	0.574	0.580	0.580	27,894
2024-04-11	0.580	0.592	0.572	0.592	0.592	16,847
2024-04-10	0.582	0.582	0.572	0.574	0.574	35,099
2024-04-09	0.590	0.618	0.580	0.580	0.580	51,754
2024-04-08	0.586	0.590	0.586	0.586	0.586	5,141
2024-04-05	0.582	0.590	0.570	0.586	0.586	42,540
2024-04-04	0.578	0.586	0.578	0.586	0.586	32,820
2024-04-03	0.588	0.590	0.580	0.584	0.584	37,199
2024-04-02	0.588	0.590	0.580	0.590	0.590	27,737
2024-03-28	0.580	0.588	0.580	0.588	0.588	5,008
2024-03-27	0.580	0.588	0.580	0.588	0.588	43,357
2024-03-26	0.580	0.594	0.578	0.580	0.580	23,180
2024-03-25	0.588	0.590	0.580	0.588	0.588	37,661
2024-03-22	0.586	0.604	0.584	0.590	0.590	44,288
2024-03-21	0.592	0.604	0.586	0.588	0.588	54,186
2024-03-20	0.600	0.600	0.588	0.600	0.600	25,809
2024-03-19	0.600	0.606	0.600	0.606	0.606	4,426
2024-03-18	0.590	0.612	0.586	0.600	0.600	36,375
2024-03-15	0.604	0.612	0.590	0.610	0.610	50,612
2024-03-14	0.610	0.618	0.572	0.604	0.604	199,768
2024-03-13	0.626	0.628	0.608	0.610	0.610	45,864
2024-03-12	0.628	0.628	0.610	0.628	0.628	3,981
2024-03-11	0.610	0.648	0.610	0.628	0.628	135,698
2024-03-08	0.612	0.614	0.600	0.608	0.608	28,572
2024-03-07	0.600	0.620	0.592	0.610	0.610	20,196
2024-03-06	0.600	0.610	0.596	0.610	0.610	74,290
2024-03-05	0.608	0.620	0.602	0.610	0.610	37,718
2024-03-04	0.616	0.628	0.606	0.620	0.620	30,519
2024-03-01	0.620	0.620	0.618	0.620	0.620	7,859
2024-02-29	0.630	0.630	0.610	0.620	0.620	102,329
2024-02-28	0.626	0.638	0.620	0.634	0.634	31,913

← NewerPage 11 of 21 · 1,252 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.