PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.890	0.910	0.883	0.907	0.907	127,121
2022-06-27	0.890	0.908	0.890	0.893	0.893	12,214
2022-06-24	0.906	0.906	0.892	0.893	0.893	37,568
2022-06-23	0.892	0.910	0.890	0.908	0.908	27,361
2022-06-22	0.910	0.913	0.893	0.893	0.893	18,488
2022-06-21	0.895	0.915	0.895	0.910	0.910	37,989
2022-06-20	0.908	0.908	0.890	0.902	0.902	37,838
2022-06-17	0.881	0.917	0.881	0.908	0.908	37,796
2022-06-15	0.882	0.897	0.881	0.895	0.895	11,206
2022-06-14	0.900	0.905	0.881	0.899	0.899	25,591
2022-06-13	0.900	0.909	0.880	0.880	0.880	99,324
2022-06-10	0.901	0.918	0.892	0.917	0.917	21,783
2022-06-09	0.906	0.920	0.900	0.915	0.915	105,594
2022-06-08	0.918	0.918	0.902	0.908	0.908	49,740
2022-06-07	0.910	0.910	0.900	0.900	0.900	32,133
2022-06-06	0.909	0.923	0.900	0.916	0.916	37,679
2022-06-03	0.908	0.924	0.895	0.903	0.903	117,650
2022-06-02	0.920	0.935	0.901	0.924	0.924	60,700
2022-06-01	0.920	0.933	0.914	0.921	0.921	25,073
2022-05-31	0.927	0.927	0.920	0.927	0.927	10,507
2022-05-30	0.929	0.929	0.916	0.918	0.918	22,870
2022-05-27	0.929	0.929	0.905	0.927	0.927	8,460
2022-05-26	0.910	0.921	0.900	0.909	0.909	31,658
2022-05-25	0.921	0.921	0.905	0.907	0.907	5,207
2022-05-24	0.894	0.910	0.894	0.905	0.905	7,437
2022-05-23	0.935	0.935	0.890	0.894	0.894	27,842
2022-05-20	0.930	0.930	0.891	0.909	0.909	51,573
2022-05-19	0.943	0.943	0.920	0.922	0.922	8,969
2022-05-18	0.928	0.969	0.928	0.934	0.934	50,035
2022-05-17	0.915	0.926	0.910	0.926	0.926	19,284
2022-05-16	0.910	0.915	0.891	0.900	0.900	107,018
2022-05-13	0.938	0.938	0.909	0.910	0.910	15,955
2022-05-12	0.930	0.938	0.907	0.907	0.907	86,666
2022-05-11	0.921	0.942	0.921	0.942	0.942	17,222
2022-05-10	0.910	0.929	0.902	0.919	0.919	15,486
2022-05-09	0.910	0.938	0.900	0.900	0.900	60,006
2022-05-06	0.942	0.950	0.900	0.905	0.905	111,520
2022-05-05	0.955	0.970	0.942	0.942	0.942	45,060
2022-05-04	0.980	0.985	0.953	0.953	0.953	50,181
2022-05-02	0.980	0.983	0.950	0.954	0.954	30,313
2022-04-29	0.980	0.997	0.980	0.980	0.980	25,830
2022-04-28	0.980	0.988	0.970	0.980	0.980	15,713
2022-04-27	1.000	1.000	0.950	0.999	0.999	185,750
2022-04-26	1.056	1.062	1.040	1.040	1.040	5,185
2022-04-25	1.058	1.092	1.030	1.064	1.064	21,077
2022-04-22	1.100	1.118	1.060	1.078	1.078	40,322
2022-04-21	1.076	1.076	1.050	1.050	1.050	68,148
2022-04-20	1.096	1.100	1.050	1.056	1.056	22,062
2022-04-19	1.120	1.120	1.052	1.100	1.100	22,144
2022-04-14	1.098	1.138	1.092	1.126	1.126	41,614
2022-04-13	1.102	1.124	1.082	1.082	1.082	21,539
2022-04-12	1.144	1.148	1.101	1.102	1.102	54,122
2022-04-11	1.050	1.140	1.042	1.140	1.140	160,978
2022-04-08	1.052	1.064	1.020	1.042	1.042	23,943
2022-04-07	1.079	1.079	1.052	1.067	1.067	12,117
2022-04-06	1.099	1.100	1.056	1.061	1.061	33,338
2022-04-05	1.100	1.127	1.076	1.076	1.076	60,702
2022-04-04	1.121	1.148	1.082	1.082	1.082	104,992
2022-04-01	1.126	1.160	1.100	1.156	1.156	149,605
2022-03-31	1.159	1.175	1.100	1.106	1.106	179,269

← NewerPage 19 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.