PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.908	0.910	0.885	0.908	0.908	17,411
2022-09-20	0.900	0.915	0.890	0.910	0.910	26,062
2022-09-19	0.914	0.916	0.893	0.913	0.913	11,255
2022-09-16	0.918	0.920	0.890	0.917	0.917	78,877
2022-09-15	0.921	0.929	0.903	0.920	0.920	40,018
2022-09-14	0.916	0.934	0.914	0.928	0.928	12,173
2022-09-13	0.935	0.939	0.911	0.938	0.938	20,018
2022-09-12	0.933	0.941	0.929	0.939	0.939	21,059
2022-09-09	0.920	0.928	0.910	0.919	0.919	33,658
2022-09-08	0.932	0.933	0.915	0.928	0.928	45,760
2022-09-07	0.940	0.967	0.912	0.933	0.933	46,525
2022-09-06	0.968	0.968	0.942	0.959	0.959	170
2022-09-05	0.940	0.970	0.940	0.968	0.968	15,236
2022-09-02	0.968	0.969	0.940	0.941	0.941	49,128
2022-09-01	0.966	0.993	0.951	0.960	0.960	37,955
2022-08-31	0.988	0.993	0.966	0.992	0.992	8,665
2022-08-30	1.006	1.006	0.964	1.000	1.000	12,343
2022-08-29	0.999	1.010	0.962	0.990	0.990	14,646
2022-08-26	0.990	1.040	0.990	1.016	1.016	118,433
2022-08-25	0.981	1.018	0.960	0.998	0.998	71,275
2022-08-24	0.983	1.004	0.980	0.998	0.998	25,152
2022-08-23	0.987	1.016	0.980	0.999	0.999	66,208
2022-08-22	0.981	0.998	0.980	0.994	0.994	25,574
2022-08-19	0.986	1.010	0.986	0.998	0.998	33,414
2022-08-18	0.986	1.016	0.985	1.014	1.014	26,462
2022-08-17	0.998	1.012	0.980	0.996	0.996	60,727
2022-08-16	0.984	0.998	0.984	0.998	0.998	9,990
2022-08-12	1.024	1.052	0.980	0.999	0.999	129,549
2022-08-11	1.038	1.060	1.010	1.050	1.050	89,835
2022-08-10	1.110	1.110	1.040	1.068	1.068	71,776
2022-08-09	1.082	1.108	1.060	1.098	1.098	162,062
2022-08-08	1.080	1.084	1.058	1.078	1.078	22,072
2022-08-05	1.040	1.092	1.012	1.092	1.092	86,464
2022-08-04	1.110	1.110	1.030	1.042	1.042	220,252
2022-08-03	1.020	1.190	1.020	1.094	1.094	1,277,559
2022-08-02	0.980	1.000	0.980	0.998	0.998	33,985
2022-08-01	1.000	1.000	0.976	0.980	0.980	19,967
2022-07-29	1.030	1.030	0.956	1.004	1.004	99,118
2022-07-28	0.981	1.022	0.974	1.020	1.020	89,607
2022-07-27	1.010	1.038	0.985	1.000	1.000	54,422
2022-07-26	0.956	1.050	0.956	1.010	1.010	278,719
2022-07-25	0.959	0.966	0.933	0.950	0.950	39,788
2022-07-22	0.919	0.971	0.919	0.950	0.950	101,548
2022-07-21	0.910	0.919	0.903	0.918	0.918	31,649
2022-07-20	0.926	0.926	0.900	0.922	0.922	57,358
2022-07-19	0.919	0.926	0.900	0.921	0.921	98,788
2022-07-18	0.895	0.920	0.895	0.910	0.910	36,541
2022-07-15	0.892	0.943	0.890	0.925	0.925	117,236
2022-07-14	0.926	0.926	0.892	0.899	0.899	110,532
2022-07-13	0.920	0.933	0.902	0.927	0.927	73,535
2022-07-12	0.970	0.970	0.911	0.934	0.934	61,325
2022-07-11	0.931	0.978	0.930	0.969	0.969	94,502
2022-07-08	0.911	0.980	0.910	0.938	0.938	190,086
2022-07-07	0.905	0.912	0.890	0.903	0.903	116,160
2022-07-06	0.885	0.910	0.880	0.910	0.910	56,298
2022-07-05	0.900	0.900	0.885	0.899	0.899	10,921
2022-07-04	0.905	0.905	0.888	0.895	0.895	20,157
2022-07-01	0.906	0.906	0.884	0.905	0.905	37,168
2022-06-30	0.889	0.905	0.886	0.899	0.899	20,480
2022-06-29	0.907	0.910	0.885	0.910	0.910	35,467

← NewerPage 18 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.