PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.554	0.554	0.532	0.550	0.550	22,103
2026-07-24	0.530	0.556	0.520	0.550	0.550	61,819
2026-07-23	0.550	0.562	0.538	0.554	0.554	3,866
2026-07-22	0.558	0.570	0.540	0.552	0.552	71,977
2026-07-21	0.574	0.574	0.544	0.558	0.558	67,256
2026-07-20	0.574	0.574	0.550	0.570	0.570	80,653
2026-07-17	0.534	0.566	0.534	0.560	0.560	84,019
2026-07-16	0.536	0.560	0.528	0.548	0.548	221,741
2026-07-15	0.493	0.566	0.492	0.534	0.534	649,225
2026-07-14	0.497	0.497	0.472	0.493	0.493	130,417
2026-07-13	0.478	0.502	0.477	0.490	0.490	43,357
2026-07-10	0.474	0.508	0.474	0.490	0.490	28,144
2026-07-09	0.500	0.504	0.472	0.490	0.490	78,221
2026-07-08	0.516	0.518	0.490	0.500	0.500	29,978
2026-07-07	0.500	0.520	0.500	0.516	0.516	10,046
2026-07-06	0.498	0.524	0.495	0.510	0.510	56,458
2026-07-03	0.510	0.516	0.502	0.516	0.516	6,884
2026-07-02	0.502	0.516	0.497	0.512	0.512	42,719
2026-07-01	0.516	0.524	0.500	0.516	0.516	52,774
2026-06-30	0.516	0.520	0.510	0.516	0.516	5,161
2026-06-29	0.510	0.516	0.506	0.516	0.516	16,815
2026-06-26	0.518	0.520	0.504	0.520	0.520	40,791
2026-06-25	0.528	0.528	0.516	0.526	0.526	2,633
2026-06-24	0.528	0.528	0.522	0.528	0.528	14,962
2026-06-23	0.512	0.528	0.508	0.522	0.522	18,414
2026-06-22	0.524	0.526	0.510	0.520	0.520	21,215
2026-06-19	0.518	0.528	0.510	0.524	0.524	121,001
2026-06-18	0.546	0.546	0.520	0.520	0.520	155,758
2026-06-17	0.556	0.570	0.536	0.536	0.536	172,572
2026-06-16	0.550	0.564	0.532	0.556	0.556	105,188
2026-06-15	0.538	0.568	0.534	0.550	0.550	83,018
2026-06-12	0.512	0.570	0.512	0.538	0.538	220,701
2026-06-11	0.526	0.526	0.510	0.526	0.526	44,708
2026-06-10	0.520	0.532	0.510	0.528	0.528	13,734
2026-06-09	0.522	0.538	0.504	0.532	0.532	55,744
2026-06-08	0.540	0.540	0.528	0.538	0.538	9,100
2026-06-05	0.538	0.548	0.522	0.540	0.540	13,755
2026-06-03	0.532	0.538	0.518	0.538	0.538	28,938
2026-06-02	0.552	0.552	0.530	0.546	0.546	51,318
2026-06-01	0.560	0.560	0.536	0.548	0.548	54,526
2026-05-29	0.546	0.582	0.536	0.566	0.566	65,043
2026-05-28	0.546	0.546	0.536	0.546	0.546	17,688
2026-05-27	0.544	0.548	0.540	0.546	0.546	3,507
2026-05-26	0.550	0.554	0.534	0.542	0.542	127,886
2026-05-25	0.552	0.554	0.532	0.554	0.554	47,872
2026-05-22	0.558	0.560	0.530	0.554	0.554	34,971
2026-05-21	0.568	0.572	0.540	0.560	0.560	46,520
2026-05-20	0.582	0.588	0.554	0.570	0.570	13,281
2026-05-19	0.562	0.580	0.558	0.578	0.578	53,396
2026-05-18	0.544	0.566	0.520	0.562	0.562	174,469
2026-05-15	0.558	0.562	0.534	0.552	0.552	29,833
2026-05-14	0.530	0.582	0.530	0.568	0.568	264,469
2026-05-13	0.560	0.564	0.530	0.540	0.540	23,034
2026-05-12	0.556	0.568	0.540	0.560	0.560	60,214
2026-05-11	0.554	0.570	0.554	0.568	0.568	31,035
2026-05-08	0.590	0.590	0.562	0.580	0.580	51,972
2026-05-07	0.570	0.600	0.560	0.592	0.592	85,031
2026-05-06	0.580	0.588	0.566	0.580	0.580	32,072
2026-05-05	0.588	0.588	0.564	0.576	0.576	19,676
2026-05-04	0.582	0.584	0.562	0.580	0.580	25,581

← NewerPage 2 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.