PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.872	0.900	0.860	0.872	0.872	114,011
2022-12-16	0.889	0.890	0.871	0.872	0.872	46,892
2022-12-15	0.886	0.895	0.864	0.890	0.890	75,379
2022-12-14	0.882	0.900	0.881	0.900	0.900	79,569
2022-12-13	0.889	0.900	0.876	0.898	0.898	90,834
2022-12-12	0.888	0.899	0.877	0.884	0.884	72,149
2022-12-09	0.904	0.904	0.876	0.885	0.885	34,341
2022-12-08	0.900	0.900	0.882	0.898	0.898	38,240
2022-12-07	0.890	0.917	0.882	0.900	0.900	79,926
2022-12-06	0.901	0.903	0.876	0.903	0.903	62,056
2022-12-05	0.899	0.920	0.890	0.900	0.900	14,309
2022-12-02	0.927	0.927	0.890	0.900	0.900	10,647
2022-12-01	0.910	0.937	0.890	0.900	0.900	52,770
2022-11-30	0.918	0.938	0.908	0.936	0.936	65,386
2022-11-29	0.908	0.917	0.897	0.915	0.915	40,212
2022-11-28	0.884	0.906	0.880	0.906	0.906	46,736
2022-11-25	0.900	0.905	0.883	0.899	0.899	17,042
2022-11-24	0.859	0.918	0.859	0.900	0.900	171,437
2022-11-23	0.859	0.860	0.851	0.860	0.860	7,426
2022-11-22	0.859	0.864	0.850	0.860	0.860	10,360
2022-11-21	0.852	0.870	0.849	0.864	0.864	24,941
2022-11-18	0.860	0.887	0.840	0.862	0.862	77,621
2022-11-17	0.860	0.864	0.840	0.860	0.860	53,255
2022-11-16	0.850	0.870	0.846	0.860	0.860	41,214
2022-11-15	0.889	0.889	0.859	0.860	0.860	71,469
2022-11-14	0.864	0.889	0.863	0.889	0.889	65,175
2022-11-10	0.856	0.870	0.849	0.865	0.865	25,785
2022-11-09	0.860	0.863	0.840	0.858	0.858	24,059
2022-11-08	0.865	0.865	0.847	0.862	0.862	19,636
2022-11-07	0.869	0.869	0.848	0.860	0.860	22,286
2022-11-04	0.870	0.877	0.850	0.869	0.869	19,002
2022-11-03	0.859	0.876	0.847	0.870	0.870	27,488
2022-11-02	0.840	0.881	0.829	0.860	0.860	103,416
2022-10-31	0.840	0.859	0.820	0.840	0.840	56,701
2022-10-28	0.827	0.840	0.825	0.840	0.840	16,786
2022-10-27	0.858	0.858	0.822	0.826	0.826	89,051
2022-10-26	0.839	0.858	0.839	0.858	0.858	10,254
2022-10-25	0.831	0.849	0.825	0.844	0.844	32,474
2022-10-24	0.850	0.851	0.830	0.838	0.838	21,789
2022-10-21	0.860	0.860	0.825	0.850	0.850	11,517
2022-10-20	0.861	0.861	0.840	0.853	0.853	61,570
2022-10-19	0.871	0.871	0.855	0.867	0.867	11,862
2022-10-18	0.867	0.887	0.864	0.886	0.886	27,056
2022-10-17	0.887	0.888	0.866	0.883	0.883	10,633
2022-10-14	0.864	0.870	0.864	0.870	0.870	24,410
2022-10-13	0.857	0.870	0.857	0.865	0.865	2,638
2022-10-12	0.882	0.883	0.852	0.870	0.870	42,639
2022-10-11	0.869	0.883	0.867	0.883	0.883	7,158
2022-10-10	0.883	0.883	0.869	0.879	0.879	7,537
2022-10-07	0.860	0.884	0.859	0.867	0.867	65,228
2022-10-06	0.886	0.887	0.860	0.880	0.880	19,601
2022-10-05	0.880	0.889	0.875	0.875	0.875	15,437
2022-10-04	0.883	0.885	0.872	0.885	0.885	28,541
2022-10-03	0.880	0.885	0.860	0.885	0.885	2,627
2022-09-30	0.871	0.880	0.862	0.880	0.880	12,576
2022-09-29	0.872	0.893	0.861	0.870	0.870	27,930
2022-09-28	0.861	0.899	0.861	0.899	0.899	23,416
2022-09-27	0.889	0.897	0.859	0.870	0.870	154,135
2022-09-26	0.889	0.900	0.864	0.888	0.888	66,440
2022-09-23	0.897	0.898	0.870	0.889	0.889	26,793

← NewerPage 17 of 21 · 1,252 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.