PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.640	0.640	0.628	0.638	0.638	31,517
2024-02-26	0.630	0.640	0.630	0.640	0.640	21,335
2024-02-23	0.626	0.648	0.620	0.648	0.648	114,788
2024-02-22	0.638	0.656	0.626	0.630	0.630	98,474
2024-02-21	0.648	0.650	0.642	0.642	0.642	60,100
2024-02-20	0.660	0.660	0.644	0.650	0.650	16,804
2024-02-19	0.658	0.664	0.650	0.660	0.660	29,300
2024-02-16	0.654	0.660	0.648	0.648	0.648	24,551
2024-02-15	0.650	0.660	0.644	0.650	0.650	9,036
2024-02-14	0.644	0.662	0.644	0.650	0.650	16,756
2024-02-13	0.664	0.672	0.642	0.644	0.644	31,752
2024-02-12	0.668	0.680	0.660	0.664	0.664	30,180
2024-02-09	0.670	0.684	0.662	0.680	0.680	100,582
2024-02-08	0.662	0.680	0.650	0.670	0.670	134,595
2024-02-07	0.660	0.668	0.650	0.650	0.650	12,061
2024-02-06	0.628	0.668	0.628	0.660	0.660	15,093
2024-02-05	0.644	0.644	0.628	0.640	0.640	33,645
2024-02-02	0.670	0.670	0.642	0.660	0.660	27,196
2024-02-01	0.652	0.670	0.644	0.670	0.670	28,061
2024-01-31	0.660	0.660	0.646	0.652	0.652	8,562
2024-01-30	0.670	0.670	0.660	0.660	0.660	13,097
2024-01-29	0.632	0.670	0.632	0.668	0.668	114,564
2024-01-26	0.638	0.638	0.622	0.630	0.630	14,022
2024-01-25	0.636	0.654	0.630	0.630	0.630	45,031
2024-01-24	0.632	0.638	0.618	0.622	0.622	23,037
2024-01-23	0.606	0.666	0.594	0.632	0.632	86,554
2024-01-22	0.622	0.624	0.594	0.620	0.620	86,693
2024-01-19	0.608	0.626	0.594	0.624	0.624	27,335
2024-01-18	0.630	0.630	0.600	0.628	0.628	23,095
2024-01-17	0.638	0.644	0.614	0.618	0.618	23,578
2024-01-16	0.644	0.644	0.620	0.638	0.638	40,923
2024-01-15	0.668	0.670	0.640	0.648	0.648	42,255
2024-01-12	0.670	0.670	0.660	0.668	0.668	16,373
2024-01-11	0.640	0.680	0.622	0.670	0.670	164,489
2024-01-10	0.620	0.640	0.620	0.638	0.638	84,972
2024-01-09	0.614	0.626	0.614	0.622	0.622	24,185
2024-01-08	0.618	0.618	0.600	0.616	0.616	28,663
2024-01-05	0.606	0.618	0.592	0.618	0.618	40,371
2024-01-04	0.616	0.616	0.602	0.616	0.616	18,061
2024-01-03	0.600	0.620	0.600	0.616	0.616	45,467
2024-01-02	0.588	0.624	0.588	0.610	0.610	38,424
2023-12-29	0.568	0.624	0.562	0.588	0.588	253,271
2023-12-28	0.576	0.578	0.564	0.570	0.570	46,524
2023-12-27	0.580	0.584	0.550	0.576	0.576	571,978
2023-12-22	0.588	0.590	0.562	0.580	0.580	1,070,132
2023-12-21	0.582	0.590	0.574	0.582	0.582	123,308
2023-12-20	0.600	0.600	0.582	0.590	0.590	117,254
2023-12-19	0.590	0.610	0.570	0.600	0.600	300,669
2023-12-18	0.590	0.600	0.580	0.580	0.580	99,169
2023-12-15	0.600	0.610	0.580	0.598	0.598	144,965
2023-12-14	0.636	0.638	0.600	0.610	0.610	198,862
2023-12-13	0.660	0.660	0.612	0.620	0.620	143,699
2023-12-12	0.660	0.660	0.644	0.656	0.656	18,768
2023-12-11	0.652	0.660	0.650	0.660	0.660	21,651
2023-12-08	0.654	0.660	0.650	0.658	0.658	31,256
2023-12-07	0.650	0.656	0.644	0.656	0.656	23,205
2023-12-06	0.670	0.670	0.650	0.658	0.658	144,585
2023-12-05	0.668	0.680	0.664	0.670	0.670	40,639
2023-12-04	0.664	0.680	0.664	0.680	0.680	38,567
2023-12-01	0.680	0.680	0.666	0.674	0.674	21,792

← NewerPage 12 of 21 · 1,255 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.