PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.744	0.754	0.738	0.748	0.748	25,623
2023-06-12	0.740	0.748	0.726	0.744	0.744	26,673
2023-06-09	0.750	0.750	0.734	0.748	0.748	20,077
2023-06-07	0.750	0.750	0.738	0.738	0.738	37,707
2023-06-06	0.740	0.750	0.740	0.750	0.750	27,183
2023-06-05	0.750	0.754	0.726	0.750	0.750	18,218
2023-06-02	0.748	0.756	0.738	0.738	0.738	53,336
2023-06-01	0.742	0.750	0.720	0.750	0.750	97,047
2023-05-31	0.760	0.764	0.724	0.756	0.756	64,947
2023-05-30	0.766	0.780	0.752	0.770	0.770	48,765
2023-05-29	0.780	0.780	0.772	0.780	0.780	40,345
2023-05-26	0.778	0.790	0.750	0.782	0.782	87,462
2023-05-25	0.808	0.808	0.776	0.780	0.780	69,612
2023-05-24	0.800	0.810	0.794	0.808	0.808	26,137
2023-05-23	0.810	0.810	0.786	0.810	0.810	12,877
2023-05-22	0.800	0.812	0.794	0.810	0.810	28,308
2023-05-19	0.800	0.840	0.790	0.800	0.800	107,765
2023-05-18	0.800	0.816	0.770	0.782	0.782	55,677
2023-05-17	0.800	0.800	0.782	0.800	0.800	23,771
2023-05-16	0.790	0.800	0.780	0.800	0.800	59,589
2023-05-15	0.790	0.796	0.780	0.794	0.794	8,504
2023-05-12	0.784	0.794	0.762	0.790	0.790	24,558
2023-05-11	0.780	0.796	0.760	0.784	0.784	30,775
2023-05-10	0.786	0.796	0.780	0.796	0.796	46,281
2023-05-09	0.760	0.792	0.750	0.786	0.786	50,149
2023-05-08	0.746	0.762	0.730	0.760	0.760	87,531
2023-05-05	0.756	0.756	0.732	0.750	0.750	39,940
2023-05-04	0.748	0.760	0.748	0.760	0.760	58,903
2023-05-02	0.750	0.750	0.748	0.748	0.748	4,142
2023-04-28	0.754	0.754	0.734	0.752	0.752	41,372
2023-04-27	0.750	0.752	0.732	0.750	0.750	46,517
2023-04-26	0.742	0.770	0.736	0.750	0.750	107,634
2023-04-25	0.748	0.748	0.716	0.742	0.742	64,375
2023-04-24	0.750	0.750	0.732	0.748	0.748	20,312
2023-04-21	0.742	0.750	0.736	0.750	0.750	34,358
2023-04-20	0.740	0.750	0.730	0.746	0.746	46,423
2023-04-19	0.739	0.751	0.726	0.749	0.749	147,159
2023-04-18	0.732	0.745	0.721	0.744	0.744	56,992
2023-04-17	0.750	0.750	0.710	0.733	0.733	174,690
2023-04-14	0.735	0.748	0.730	0.745	0.745	34,528
2023-04-13	0.730	0.750	0.730	0.745	0.745	15,129
2023-04-12	0.750	0.753	0.710	0.733	0.733	235,752
2023-04-11	0.764	0.765	0.720	0.750	0.750	154,175
2023-04-06	0.740	0.765	0.733	0.764	0.764	25,919
2023-04-05	0.746	0.750	0.731	0.749	0.749	26,275
2023-04-04	0.714	0.744	0.710	0.743	0.743	134,660
2023-04-03	0.735	0.757	0.710	0.730	0.730	521,577
2023-03-31	0.754	0.828	0.730	0.732	0.732	590,748
2023-03-30	0.808	0.810	0.735	0.735	0.735	391,392
2023-03-29	0.775	0.810	0.774	0.800	0.800	26,510
2023-03-28	0.778	0.778	0.760	0.776	0.776	24,327
2023-03-27	0.750	0.765	0.730	0.763	0.763	255,861
2023-03-24	0.771	0.788	0.740	0.760	0.760	210,019
2023-03-23	0.799	0.810	0.750	0.776	0.776	230,075
2023-03-22	0.790	0.800	0.770	0.799	0.799	97,734
2023-03-21	0.799	0.801	0.778	0.800	0.800	25,540
2023-03-20	0.809	0.818	0.761	0.800	0.800	165,290
2023-03-17	0.841	0.852	0.799	0.810	0.810	207,105
2023-03-16	0.827	0.898	0.810	0.856	0.856	573,486
2023-03-15	0.844	0.844	0.811	0.812	0.812	48,945

← NewerPage 15 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.