PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.839	0.840	0.820	0.838	0.838	79,106
2023-03-13	0.850	0.852	0.825	0.840	0.840	235,161
2023-03-10	0.854	0.860	0.846	0.850	0.850	37,280
2023-03-09	0.870	0.871	0.845	0.853	0.853	100,420
2023-03-08	0.875	0.895	0.859	0.871	0.871	70,414
2023-03-07	0.863	0.880	0.850	0.872	0.872	66,946
2023-03-06	0.847	0.880	0.845	0.880	0.880	86,606
2023-03-03	0.846	0.848	0.835	0.848	0.848	21,123
2023-03-02	0.839	0.848	0.830	0.844	0.844	37,271
2023-03-01	0.833	0.859	0.830	0.854	0.854	62,874
2023-02-28	0.863	0.863	0.830	0.849	0.849	39,565
2023-02-27	0.865	0.868	0.832	0.860	0.860	26,317
2023-02-24	0.830	0.865	0.829	0.865	0.865	111,560
2023-02-23	0.849	0.849	0.821	0.840	0.840	36,940
2023-02-22	0.859	0.859	0.830	0.838	0.838	63,352
2023-02-21	0.849	0.850	0.824	0.846	0.846	61,850
2023-02-20	0.850	0.850	0.841	0.849	0.849	32,462
2023-02-17	0.848	0.850	0.842	0.850	0.850	27,935
2023-02-16	0.850	0.850	0.840	0.849	0.849	142,257
2023-02-15	0.844	0.860	0.843	0.850	0.850	31,545
2023-02-14	0.850	0.850	0.841	0.848	0.848	94,255
2023-02-13	0.870	0.870	0.852	0.865	0.865	96,652
2023-02-10	0.881	0.889	0.870	0.879	0.879	6,115
2023-02-09	0.871	0.894	0.871	0.894	0.894	5,221
2023-02-08	0.880	0.880	0.864	0.870	0.870	22,752
2023-02-07	0.894	0.894	0.860	0.880	0.880	66,214
2023-02-06	0.885	0.894	0.881	0.889	0.889	24,666
2023-02-03	0.886	0.900	0.885	0.895	0.895	49,585
2023-02-02	0.892	0.899	0.882	0.889	0.889	41,843
2023-02-01	0.897	0.899	0.889	0.898	0.898	56,531
2023-01-31	0.900	0.900	0.890	0.890	0.890	20,643
2023-01-30	0.908	0.913	0.900	0.907	0.907	24,345
2023-01-27	0.908	0.910	0.905	0.905	0.905	2,950
2023-01-26	0.907	0.909	0.900	0.909	0.909	4,220
2023-01-25	0.904	0.914	0.889	0.900	0.900	11,154
2023-01-24	0.908	0.920	0.890	0.910	0.910	33,284
2023-01-23	0.900	0.910	0.900	0.907	0.907	20,677
2023-01-20	0.900	0.902	0.886	0.900	0.900	5,042
2023-01-19	0.893	0.903	0.881	0.895	0.895	26,642
2023-01-18	0.908	0.909	0.888	0.908	0.908	44,046
2023-01-17	0.892	0.918	0.892	0.908	0.908	36,189
2023-01-16	0.914	0.914	0.890	0.890	0.890	67,029
2023-01-13	0.895	0.917	0.895	0.914	0.914	79,574
2023-01-12	0.899	0.905	0.893	0.895	0.895	33,953
2023-01-11	0.911	0.914	0.896	0.910	0.910	55,816
2023-01-10	0.911	0.915	0.899	0.910	0.910	29,763
2023-01-09	0.929	0.930	0.900	0.900	0.900	111,411
2023-01-05	0.928	0.935	0.913	0.929	0.929	99,914
2023-01-04	0.932	0.932	0.913	0.930	0.930	54,328
2023-01-03	0.899	0.937	0.879	0.928	0.928	206,119
2023-01-02	0.890	0.896	0.890	0.894	0.894	29,660
2022-12-30	0.882	0.899	0.879	0.887	0.887	142,930
2022-12-29	0.849	0.883	0.834	0.878	0.878	102,990
2022-12-28	0.834	0.840	0.820	0.840	0.840	250,428
2022-12-27	0.854	0.859	0.791	0.834	0.834	463,128
2022-12-23	0.847	0.858	0.830	0.854	0.854	77,327
2022-12-22	0.858	0.860	0.841	0.850	0.850	160,140
2022-12-21	0.843	0.866	0.843	0.858	0.858	97,274
2022-12-20	0.858	0.871	0.840	0.860	0.860	139,275
2022-12-19	0.872	0.900	0.860	0.872	0.872	114,011

← NewerPage 16 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.