PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.720	0.726	0.700	0.720	0.720	354,532
2023-09-05	0.720	0.732	0.710	0.728	0.728	164,766
2023-09-04	0.740	0.740	0.700	0.730	0.730	697,617
2023-09-01	0.732	0.740	0.722	0.740	0.740	71,777
2023-08-31	0.732	0.740	0.732	0.740	0.740	8,497
2023-08-30	0.730	0.742	0.726	0.740	0.740	34,752
2023-08-29	0.738	0.740	0.724	0.740	0.740	18,720
2023-08-28	0.740	0.740	0.732	0.738	0.738	4,544
2023-08-25	0.738	0.738	0.720	0.738	0.738	191,156
2023-08-24	0.732	0.738	0.728	0.738	0.738	67,846
2023-08-23	0.738	0.738	0.732	0.738	0.738	102,698
2023-08-22	0.740	0.742	0.728	0.738	0.738	231,165
2023-08-21	0.728	0.740	0.724	0.740	0.740	120,362
2023-08-18	0.738	0.738	0.722	0.736	0.736	96,986
2023-08-17	0.738	0.746	0.722	0.740	0.740	17,939
2023-08-16	0.740	0.740	0.722	0.730	0.730	37,339
2023-08-14	0.746	0.746	0.730	0.740	0.740	48,920
2023-08-11	0.748	0.748	0.730	0.746	0.746	46,286
2023-08-10	0.728	0.750	0.720	0.750	0.750	78,930
2023-08-09	0.734	0.750	0.726	0.726	0.726	46,909
2023-08-08	0.744	0.752	0.724	0.742	0.742	82,186
2023-08-07	0.744	0.750	0.742	0.750	0.750	7,851
2023-08-04	0.750	0.750	0.740	0.750	0.750	13,689
2023-08-03	0.744	0.752	0.740	0.750	0.750	147,121
2023-08-02	0.750	0.750	0.740	0.750	0.750	8,729
2023-08-01	0.750	0.754	0.736	0.748	0.748	137,560
2023-07-31	0.748	0.750	0.740	0.750	0.750	5,617
2023-07-28	0.750	0.752	0.736	0.750	0.750	125,535
2023-07-27	0.756	0.756	0.750	0.754	0.754	15,565
2023-07-26	0.766	0.766	0.762	0.766	0.766	9,402
2023-07-25	0.760	0.770	0.752	0.760	0.760	20,631
2023-07-24	0.762	0.776	0.752	0.772	0.772	59,425
2023-07-21	0.774	0.774	0.756	0.772	0.772	16,774
2023-07-20	0.766	0.778	0.752	0.778	0.778	43,035
2023-07-19	0.764	0.768	0.752	0.766	0.766	15,960
2023-07-18	0.766	0.774	0.750	0.768	0.768	75,770
2023-07-17	0.780	0.792	0.762	0.780	0.780	48,348
2023-07-14	0.750	0.780	0.750	0.780	0.780	99,159
2023-07-13	0.750	0.750	0.730	0.744	0.744	68,850
2023-07-12	0.754	0.756	0.740	0.756	0.756	42,069
2023-07-11	0.750	0.752	0.740	0.752	0.752	43,243
2023-07-10	0.740	0.750	0.740	0.750	0.750	19,094
2023-07-07	0.738	0.744	0.734	0.740	0.740	19,573
2023-07-06	0.744	0.744	0.714	0.740	0.740	261,087
2023-07-05	0.730	0.746	0.726	0.740	0.740	52,182
2023-07-04	0.740	0.742	0.730	0.742	0.742	31,244
2023-07-03	0.736	0.746	0.730	0.746	0.746	18,388
2023-06-30	0.740	0.748	0.730	0.734	0.734	23,935
2023-06-29	0.752	0.752	0.720	0.740	0.740	87,741
2023-06-28	0.740	0.750	0.740	0.748	0.748	34,151
2023-06-27	0.740	0.744	0.740	0.744	0.744	15,790
2023-06-26	0.740	0.748	0.740	0.748	0.748	5,316
2023-06-23	0.750	0.750	0.740	0.748	0.748	15,198
2023-06-22	0.748	0.750	0.748	0.750	0.750	19,232
2023-06-21	0.750	0.750	0.734	0.750	0.750	16,090
2023-06-20	0.750	0.750	0.738	0.740	0.740	47,812
2023-06-19	0.744	0.750	0.742	0.750	0.750	36,580
2023-06-16	0.740	0.750	0.740	0.750	0.750	28,749
2023-06-15	0.746	0.752	0.730	0.750	0.750	18,262
2023-06-14	0.748	0.750	0.742	0.750	0.750	15,770

← NewerPage 14 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.