PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.566	0.588	0.560	0.582	0.582	30,383
2026-04-29	0.560	0.566	0.552	0.558	0.558	63,036
2026-04-28	0.584	0.586	0.566	0.566	0.566	132,362
2026-04-27	0.588	0.588	0.562	0.580	0.580	88,217
2026-04-24	0.580	0.606	0.570	0.588	0.588	111,371
2026-04-23	0.580	0.594	0.572	0.594	0.594	126,980
2026-04-22	0.594	0.604	0.578	0.588	0.588	74,058
2026-04-21	0.618	0.618	0.588	0.596	0.596	42,577
2026-04-20	0.606	0.614	0.600	0.610	0.610	52,519
2026-04-17	0.590	0.606	0.586	0.606	0.606	63,897
2026-04-16	0.596	0.622	0.590	0.598	0.598	61,893
2026-04-15	0.614	0.630	0.598	0.608	0.608	73,311
2026-04-14	0.598	0.616	0.596	0.606	0.606	77,056
2026-04-13	0.594	0.598	0.584	0.590	0.590	49,014
2026-04-10	0.608	0.616	0.584	0.596	0.596	264,436
2026-04-09	0.580	0.664	0.566	0.608	0.608	620,830
2026-04-08	0.576	0.610	0.558	0.582	0.582	172,487
2026-04-07	0.580	0.594	0.564	0.574	0.574	102,415
2026-04-02	0.590	0.600	0.572	0.584	0.584	75,353
2026-04-01	0.606	0.610	0.584	0.598	0.598	116,863
2026-03-31	0.632	0.632	0.570	0.584	0.584	534,787
2026-03-30	0.620	0.658	0.610	0.634	0.634	351,125
2026-03-27	0.686	0.718	0.626	0.628	0.628	1,160,682
2026-03-26	0.600	0.800	0.582	0.708	0.708	3,136,236
2026-03-25	0.640	0.664	0.610	0.610	0.610	685,115
2026-03-24	0.658	0.696	0.624	0.640	0.640	863,182
2026-03-23	0.600	0.656	0.558	0.622	0.622	1,021,052
2026-03-20	0.610	0.638	0.584	0.600	0.600	393,322
2026-03-19	0.652	0.660	0.610	0.618	0.618	942,781
2026-03-18	0.718	0.730	0.656	0.660	0.660	1,016,523
2026-03-17	0.796	0.822	0.718	0.718	0.718	1,194,232
2026-03-16	0.758	0.798	0.694	0.780	0.780	1,392,481
2026-03-13	0.840	0.890	0.756	0.764	0.764	5,730,914
2026-03-12	0.790	0.790	0.766	0.790	0.790	1,742,306
2026-03-11	0.375	0.510	0.375	0.510	0.510	898,654
2026-03-10	0.362	0.380	0.362	0.379	0.379	12,635
2026-03-09	0.360	0.373	0.360	0.373	0.373	18,933
2026-03-06	0.369	0.377	0.352	0.373	0.373	48,905
2026-03-05	0.386	0.386	0.366	0.370	0.370	74,630
2026-03-04	0.367	0.386	0.365	0.386	0.386	127,155
2026-03-03	0.375	0.380	0.372	0.380	0.380	29,613
2026-03-02	0.380	0.387	0.376	0.387	0.387	59,340
2026-02-27	0.393	0.395	0.389	0.389	0.389	9,290
2026-02-26	0.390	0.390	0.374	0.390	0.390	49,309
2026-02-25	0.385	0.395	0.385	0.391	0.391	27,526
2026-02-24	0.399	0.405	0.391	0.396	0.396	4,884
2026-02-23	0.406	0.414	0.385	0.399	0.399	114,621
2026-02-20	0.421	0.421	0.405	0.412	0.412	31,746
2026-02-19	0.410	0.422	0.410	0.419	0.419	43,741
2026-02-18	0.410	0.410	0.407	0.410	0.410	4,921
2026-02-17	0.419	0.420	0.402	0.418	0.418	44,953
2026-02-16	0.422	0.422	0.414	0.420	0.420	4,557
2026-02-13	0.422	0.423	0.413	0.422	0.422	23,556
2026-02-12	0.418	0.425	0.414	0.423	0.423	10,136
2026-02-11	0.427	0.427	0.416	0.426	0.426	27,638
2026-02-10	0.427	0.435	0.416	0.421	0.421	13,852
2026-02-09	0.438	0.438	0.422	0.435	0.435	35,046
2026-02-06	0.444	0.453	0.430	0.434	0.434	217,854
2026-02-05	0.436	0.443	0.422	0.443	0.443	419,430
2026-02-04	0.403	0.437	0.391	0.436	0.436	724,908

← NewerPage 3 of 5 · 250 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.