PZ Cormay SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1.148 | 1.158 | 1.133 | 1.157 | 1.157 | 29,048 |
| 2022-01-03 | 1.110 | 1.152 | 1.110 | 1.148 | 1.148 | 150,235 |
| 2021-12-30 | 1.160 | 1.170 | 1.117 | 1.150 | 1.150 | 143,189 |
| 2021-12-29 | 1.133 | 1.170 | 1.129 | 1.170 | 1.170 | 183,746 |
| 2021-12-28 | 1.095 | 1.140 | 1.086 | 1.124 | 1.124 | 705,827 |
| 2021-12-27 | 1.122 | 1.122 | 1.093 | 1.100 | 1.100 | 509,501 |
| 2021-12-23 | 1.112 | 1.141 | 1.100 | 1.130 | 1.130 | 387,362 |
| 2021-12-22 | 1.115 | 1.145 | 1.100 | 1.139 | 1.139 | 476,987 |
| 2021-12-21 | 1.120 | 1.125 | 1.100 | 1.124 | 1.124 | 239,447 |
| 2021-12-20 | 1.150 | 1.154 | 1.110 | 1.131 | 1.131 | 250,332 |
| 2021-12-17 | 1.168 | 1.168 | 1.140 | 1.150 | 1.150 | 48,158 |
| 2021-12-16 | 1.130 | 1.175 | 1.129 | 1.168 | 1.168 | 339,356 |
| 2021-12-15 | 1.130 | 1.149 | 1.112 | 1.139 | 1.139 | 168,571 |
| 2021-12-14 | 1.181 | 1.190 | 1.126 | 1.139 | 1.139 | 148,112 |
| 2021-12-13 | 1.200 | 1.200 | 1.155 | 1.180 | 1.180 | 276,297 |
| 2021-12-10 | 1.206 | 1.213 | 1.190 | 1.200 | 1.200 | 62,192 |
| 2021-12-09 | 1.209 | 1.220 | 1.200 | 1.218 | 1.218 | 46,377 |
| 2021-12-08 | 1.200 | 1.208 | 1.188 | 1.204 | 1.204 | 47,121 |
| 2021-12-07 | 1.209 | 1.217 | 1.183 | 1.209 | 1.209 | 72,535 |
| 2021-12-06 | 1.180 | 1.220 | 1.180 | 1.217 | 1.217 | 40,226 |
| 2021-12-03 | 1.170 | 1.218 | 1.170 | 1.180 | 1.180 | 68,402 |
| 2021-12-02 | 1.200 | 1.218 | 1.171 | 1.186 | 1.186 | 87,131 |
| 2021-12-01 | 1.205 | 1.248 | 1.200 | 1.215 | 1.215 | 159,952 |
| 2021-11-30 | 1.180 | 1.238 | 1.180 | 1.215 | 1.215 | 83,440 |
| 2021-11-29 | 1.200 | 1.251 | 1.160 | 1.201 | 1.201 | 244,477 |
| 2021-11-26 | 1.284 | 1.284 | 1.188 | 1.219 | 1.219 | 425,215 |
| 2021-11-25 | 1.262 | 1.284 | 1.245 | 1.283 | 1.283 | 20,434 |
| 2021-11-24 | 1.260 | 1.268 | 1.250 | 1.262 | 1.262 | 29,138 |
| 2021-11-23 | 1.240 | 1.269 | 1.200 | 1.260 | 1.260 | 197,179 |
| 2021-11-22 | 1.280 | 1.280 | 1.228 | 1.245 | 1.245 | 83,157 |
| 2021-11-19 | 1.275 | 1.300 | 1.238 | 1.280 | 1.280 | 100,894 |
| 2021-11-18 | 1.285 | 1.293 | 1.226 | 1.266 | 1.266 | 274,219 |
| 2021-11-17 | 1.262 | 1.300 | 1.230 | 1.270 | 1.270 | 133,549 |
| 2021-11-16 | 1.347 | 1.348 | 1.250 | 1.255 | 1.255 | 210,334 |
| 2021-11-15 | 1.360 | 1.362 | 1.315 | 1.330 | 1.330 | 192,718 |
| 2021-11-12 | 1.400 | 1.450 | 1.360 | 1.360 | 1.360 | 258,625 |
| 2021-11-10 | 1.489 | 1.489 | 1.354 | 1.398 | 1.398 | 589,148 |
| 2021-11-09 | 1.496 | 1.500 | 1.450 | 1.498 | 1.498 | 152,724 |
| 2021-11-08 | 1.549 | 1.577 | 1.430 | 1.509 | 1.509 | 350,148 |
| 2021-11-05 | 1.548 | 1.567 | 1.505 | 1.536 | 1.536 | 228,862 |
| 2021-11-04 | 1.598 | 1.606 | 1.531 | 1.548 | 1.548 | 390,488 |
| 2021-11-03 | 1.581 | 1.629 | 1.550 | 1.598 | 1.598 | 458,026 |
| 2021-11-02 | 1.500 | 1.619 | 1.471 | 1.550 | 1.550 | 763,121 |
| 2021-10-29 | 1.464 | 1.520 | 1.450 | 1.499 | 1.499 | 253,662 |
| 2021-10-28 | 1.471 | 1.540 | 1.402 | 1.479 | 1.479 | 364,650 |
| 2021-10-27 | 1.580 | 1.581 | 1.452 | 1.470 | 1.470 | 791,578 |
| 2021-10-26 | 1.470 | 1.610 | 1.467 | 1.581 | 1.581 | 1,720,898 |
| 2021-10-25 | 1.375 | 1.490 | 1.370 | 1.450 | 1.450 | 620,852 |
| 2021-10-22 | 1.389 | 1.409 | 1.371 | 1.374 | 1.374 | 184,509 |
| 2021-10-21 | 1.400 | 1.400 | 1.356 | 1.380 | 1.380 | 134,456 |
| 2021-10-20 | 1.371 | 1.382 | 1.345 | 1.368 | 1.368 | 52,569 |
| 2021-10-19 | 1.355 | 1.394 | 1.355 | 1.368 | 1.368 | 84,375 |
| 2021-10-18 | 1.389 | 1.389 | 1.360 | 1.379 | 1.379 | 98,426 |
| 2021-10-15 | 1.369 | 1.390 | 1.351 | 1.390 | 1.390 | 57,913 |
| 2021-10-14 | 1.359 | 1.383 | 1.322 | 1.370 | 1.370 | 63,095 |
← NewerPage 21 of 21 · 1,255 trading days
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.