PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.676	0.686	0.650	0.680	0.680	56,543
2023-11-29	0.664	0.690	0.650	0.676	0.676	93,814
2023-11-28	0.704	0.708	0.644	0.680	0.680	79,292
2023-11-27	0.660	0.710	0.640	0.700	0.700	322,322
2023-11-24	0.586	0.638	0.580	0.636	0.636	216,606
2023-11-23	0.580	0.592	0.570	0.578	0.578	136,087
2023-11-22	0.580	0.582	0.572	0.572	0.572	25,161
2023-11-21	0.586	0.586	0.570	0.572	0.572	56,055
2023-11-20	0.566	0.588	0.564	0.588	0.588	175,626
2023-11-17	0.568	0.580	0.562	0.570	0.570	34,055
2023-11-16	0.570	0.570	0.560	0.568	0.568	27,893
2023-11-15	0.576	0.578	0.550	0.570	0.570	130,560
2023-11-14	0.562	0.582	0.560	0.576	0.576	61,210
2023-11-13	0.576	0.582	0.570	0.570	0.570	22,750
2023-11-10	0.578	0.578	0.568	0.578	0.578	68,876
2023-11-09	0.578	0.578	0.570	0.578	0.578	19,837
2023-11-08	0.572	0.580	0.568	0.578	0.578	55,654
2023-11-07	0.584	0.584	0.566	0.576	0.576	35,781
2023-11-06	0.586	0.590	0.566	0.584	0.584	85,658
2023-11-03	0.582	0.586	0.578	0.586	0.586	63,356
2023-11-02	0.580	0.582	0.576	0.582	0.582	64,938
2023-10-31	0.586	0.588	0.580	0.586	0.586	40,251
2023-10-30	0.582	0.586	0.578	0.586	0.586	21,449
2023-10-27	0.580	0.584	0.572	0.576	0.576	56,348
2023-10-26	0.580	0.586	0.580	0.580	0.580	10,452
2023-10-25	0.568	0.584	0.562	0.584	0.584	31,158
2023-10-24	0.562	0.588	0.562	0.580	0.580	26,391
2023-10-23	0.576	0.590	0.576	0.580	0.580	20,589
2023-10-20	0.576	0.592	0.576	0.590	0.590	44,135
2023-10-19	0.586	0.600	0.578	0.590	0.590	102,462
2023-10-18	0.596	0.596	0.582	0.590	0.590	19,400
2023-10-17	0.596	0.596	0.574	0.596	0.596	82,334
2023-10-16	0.592	0.598	0.580	0.582	0.582	39,638
2023-10-13	0.592	0.592	0.576	0.588	0.588	13,394
2023-10-12	0.580	0.598	0.570	0.596	0.596	134,510
2023-10-11	0.612	0.612	0.552	0.572	0.572	287,262
2023-10-10	0.610	0.614	0.592	0.600	0.600	36,691
2023-10-09	0.598	0.618	0.590	0.600	0.600	157,164
2023-10-06	0.600	0.616	0.596	0.616	0.616	182,982
2023-10-05	0.620	0.632	0.592	0.616	0.616	230,049
2023-10-04	0.632	0.632	0.620	0.622	0.622	54,986
2023-10-03	0.630	0.638	0.630	0.634	0.634	3,748
2023-10-02	0.636	0.638	0.620	0.638	0.638	13,899
2023-09-29	0.620	0.638	0.618	0.636	0.636	46,259
2023-09-28	0.648	0.648	0.602	0.630	0.630	54,662
2023-09-27	0.656	0.660	0.646	0.648	0.648	33,320
2023-09-26	0.648	0.660	0.630	0.650	0.650	56,861
2023-09-25	0.630	0.650	0.630	0.648	0.648	7,322
2023-09-22	0.630	0.636	0.610	0.636	0.636	152,507
2023-09-21	0.624	0.634	0.614	0.630	0.630	119,993
2023-09-20	0.618	0.630	0.602	0.624	0.624	192,877
2023-09-19	0.650	0.660	0.586	0.618	0.618	617,161
2023-09-18	0.660	0.678	0.606	0.642	0.642	130,622
2023-09-15	0.678	0.678	0.656	0.670	0.670	122,803
2023-09-14	0.672	0.672	0.660	0.670	0.670	58,260
2023-09-13	0.668	0.694	0.650	0.672	0.672	140,410
2023-09-12	0.660	0.664	0.642	0.642	0.642	101,401
2023-09-11	0.670	0.670	0.640	0.652	0.652	284,668
2023-09-08	0.668	0.694	0.648	0.664	0.664	529,427
2023-09-07	0.712	0.722	0.650	0.654	0.654	1,385,741

← NewerPage 13 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.