PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	1.099	1.160	1.063	1.160	1.160	215,280
2022-03-29	1.080	1.100	1.057	1.100	1.100	57,493
2022-03-28	1.088	1.088	1.050	1.057	1.057	36,082
2022-03-25	1.067	1.089	1.053	1.053	1.053	51,918
2022-03-24	1.079	1.086	1.064	1.086	1.086	9,046
2022-03-23	1.094	1.094	1.060	1.062	1.062	59,212
2022-03-22	1.065	1.138	1.060	1.100	1.100	83,514
2022-03-21	1.050	1.070	1.020	1.060	1.060	65,992
2022-03-18	1.060	1.090	1.044	1.044	1.044	110,462
2022-03-17	0.970	1.100	0.968	1.070	1.070	416,108
2022-03-16	0.939	0.989	0.925	0.968	0.968	222,944
2022-03-15	0.930	0.940	0.910	0.931	0.931	81,949
2022-03-14	0.937	0.940	0.913	0.930	0.930	27,369
2022-03-11	0.902	0.950	0.880	0.937	0.937	198,332
2022-03-10	0.918	0.950	0.890	0.910	0.910	264,455
2022-03-09	0.899	0.920	0.871	0.915	0.915	66,415
2022-03-08	0.890	0.900	0.860	0.860	0.860	132,492
2022-03-07	0.920	0.920	0.850	0.900	0.900	365,718
2022-03-04	0.911	0.923	0.895	0.895	0.895	70,799
2022-03-03	0.930	0.930	0.890	0.920	0.920	158,190
2022-03-02	0.951	0.980	0.890	0.939	0.939	403,931
2022-03-01	0.935	1.000	0.922	0.969	0.969	153,857
2022-02-28	0.920	0.950	0.900	0.937	0.937	97,747
2022-02-25	0.900	0.950	0.890	0.910	0.910	227,337
2022-02-24	1.010	1.029	0.820	0.856	0.856	628,754
2022-02-23	1.060	1.099	1.060	1.087	1.087	38,110
2022-02-22	1.050	1.075	1.039	1.060	1.060	109,411
2022-02-21	1.110	1.110	1.050	1.069	1.069	278,217
2022-02-18	1.129	1.130	1.110	1.110	1.110	19,609
2022-02-17	1.137	1.140	1.110	1.130	1.130	13,208
2022-02-16	1.111	1.148	1.111	1.138	1.138	148,194
2022-02-15	1.109	1.130	1.099	1.116	1.116	64,606
2022-02-14	1.129	1.129	1.052	1.108	1.108	297,619
2022-02-11	1.132	1.154	1.125	1.149	1.149	50,877
2022-02-10	1.144	1.157	1.130	1.153	1.153	43,617
2022-02-09	1.145	1.145	1.122	1.143	1.143	17,220
2022-02-08	1.123	1.150	1.110	1.149	1.149	29,584
2022-02-07	1.160	1.160	1.125	1.125	1.125	41,875
2022-02-04	1.167	1.176	1.153	1.170	1.170	76,432
2022-02-03	1.181	1.181	1.145	1.148	1.148	106,047
2022-02-02	1.155	1.184	1.150	1.182	1.182	45,071
2022-02-01	1.146	1.173	1.144	1.173	1.173	18,667
2022-01-31	1.154	1.159	1.149	1.158	1.158	16,018
2022-01-28	1.138	1.173	1.131	1.150	1.150	65,194
2022-01-27	1.121	1.140	1.121	1.138	1.138	53,568
2022-01-26	1.130	1.149	1.120	1.147	1.147	37,086
2022-01-25	1.100	1.135	1.094	1.121	1.121	53,352
2022-01-24	1.179	1.208	1.085	1.110	1.110	263,364
2022-01-21	1.225	1.225	1.170	1.180	1.180	175,382
2022-01-20	1.221	1.230	1.204	1.224	1.224	61,067
2022-01-19	1.230	1.230	1.210	1.230	1.230	40,246
2022-01-18	1.230	1.255	1.212	1.230	1.230	78,681
2022-01-17	1.214	1.260	1.214	1.220	1.220	161,353
2022-01-14	1.200	1.219	1.152	1.200	1.200	112,435
2022-01-13	1.239	1.240	1.153	1.190	1.190	135,146
2022-01-12	1.266	1.266	1.213	1.220	1.220	209,608
2022-01-11	1.250	1.278	1.221	1.269	1.269	34,079
2022-01-10	1.280	1.290	1.225	1.248	1.248	150,070
2022-01-07	1.220	1.275	1.189	1.250	1.250	277,456
2022-01-05	1.157	1.220	1.140	1.220	1.220	300,310

← NewerPage 20 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.