PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.389	0.404	0.389	0.403	0.403	192,830
2026-02-02	0.394	0.394	0.386	0.386	0.386	29,117
2026-01-30	0.394	0.395	0.387	0.394	0.394	4,026
2026-01-29	0.394	0.397	0.386	0.395	0.395	8,848
2026-01-28	0.391	0.397	0.390	0.397	0.397	39,641
2026-01-27	0.393	0.397	0.386	0.395	0.395	31,140
2026-01-26	0.393	0.403	0.393	0.399	0.399	31,205
2026-01-23	0.391	0.398	0.390	0.397	0.397	29,475
2026-01-22	0.384	0.398	0.384	0.391	0.391	14,488
2026-01-21	0.382	0.395	0.381	0.395	0.395	5,512
2026-01-20	0.395	0.399	0.381	0.388	0.388	70,001
2026-01-19	0.396	0.399	0.391	0.399	0.399	28,190
2026-01-16	0.403	0.404	0.391	0.399	0.399	31,295
2026-01-15	0.400	0.405	0.393	0.399	0.399	48,302
2026-01-14	0.396	0.406	0.390	0.390	0.390	84,083
2026-01-13	0.409	0.410	0.397	0.397	0.397	51,360
2026-01-12	0.407	0.410	0.400	0.409	0.409	18,918
2026-01-09	0.403	0.410	0.396	0.409	0.409	35,777
2026-01-08	0.409	0.410	0.394	0.404	0.404	44,996
2026-01-07	0.404	0.409	0.390	0.408	0.408	86,224
2026-01-05	0.410	0.410	0.400	0.409	0.409	82,858
2026-01-02	0.376	0.410	0.376	0.410	0.410	143,797
2025-12-30	0.370	0.377	0.370	0.376	0.376	21,533
2025-12-29	0.379	0.380	0.370	0.376	0.376	60,903
2025-12-23	0.346	0.378	0.338	0.378	0.378	546,312
2025-12-22	0.362	0.362	0.338	0.354	0.354	201,577
2025-12-19	0.349	0.363	0.349	0.360	0.360	74,170
2025-12-18	0.362	0.364	0.342	0.360	0.360	367,897
2025-12-17	0.363	0.380	0.362	0.362	0.362	201,001
2025-12-16	0.370	0.370	0.363	0.369	0.369	81,287
2025-12-15	0.369	0.380	0.362	0.379	0.379	256,084
2025-12-12	0.368	0.370	0.360	0.369	0.369	63,318
2025-12-11	0.399	0.404	0.360	0.360	0.360	270,473
2025-12-10	0.392	0.409	0.390	0.390	0.390	24,098
2025-12-09	0.378	0.415	0.372	0.409	0.409	81,300
2025-12-08	0.385	0.389	0.370	0.384	0.384	130,335
2025-12-05	0.381	0.387	0.380	0.386	0.386	21,785
2025-12-04	0.384	0.390	0.380	0.388	0.388	16,603
2025-12-03	0.386	0.388	0.384	0.388	0.388	601
2025-12-02	0.388	0.398	0.380	0.388	0.388	55,536
2025-12-01	0.391	0.398	0.390	0.398	0.398	41,983
2025-11-28	0.390	0.400	0.381	0.400	0.400	25,209
2025-11-27	0.402	0.410	0.379	0.394	0.394	53,645
2025-11-26	0.397	0.412	0.397	0.412	0.412	83,198
2025-11-25	0.381	0.399	0.375	0.399	0.399	82,845
2025-11-24	0.371	0.385	0.370	0.380	0.380	55,172
2025-11-21	0.387	0.387	0.360	0.387	0.387	130,878
2025-11-20	0.400	0.400	0.388	0.395	0.395	52,123
2025-11-19	0.405	0.405	0.400	0.401	0.401	8,350
2025-11-18	0.405	0.405	0.404	0.405	0.405	5,270
2025-11-17	0.410	0.410	0.409	0.410	0.410	32,716
2025-11-14	0.408	0.415	0.399	0.414	0.414	31,740
2025-11-13	0.410	0.410	0.400	0.407	0.407	45,169
2025-11-12	0.410	0.418	0.400	0.409	0.409	35,649
2025-11-10	0.408	0.413	0.400	0.410	0.410	42,777
2025-11-07	0.396	0.408	0.391	0.408	0.408	31,572
2025-11-06	0.402	0.410	0.390	0.410	0.410	48,025
2025-11-05	0.410	0.410	0.386	0.399	0.399	96,385
2025-11-04	0.411	0.411	0.399	0.410	0.410	50,433
2025-11-03	0.400	0.419	0.400	0.411	0.411	99,996

← NewerPage 4 of 21 · 1,254 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.