PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.410	0.418	0.400	0.413	0.413	62,419
2025-10-30	0.424	0.425	0.402	0.420	0.420	35,011
2025-10-29	0.420	0.426	0.419	0.425	0.425	14,256
2025-10-28	0.419	0.420	0.411	0.420	0.420	5,852
2025-10-27	0.427	0.429	0.411	0.419	0.419	30,704
2025-10-24	0.427	0.429	0.422	0.423	0.423	20,171
2025-10-23	0.420	0.429	0.420	0.426	0.426	3,603
2025-10-22	0.428	0.430	0.420	0.429	0.429	15,910
2025-10-21	0.426	0.428	0.420	0.428	0.428	8,279
2025-10-20	0.426	0.426	0.420	0.426	0.426	2,500
2025-10-17	0.427	0.428	0.410	0.426	0.426	67,491
2025-10-16	0.446	0.446	0.426	0.440	0.440	14,487
2025-10-15	0.441	0.456	0.439	0.445	0.445	67,874
2025-10-14	0.428	0.445	0.428	0.440	0.440	18,223
2025-10-13	0.440	0.445	0.440	0.445	0.445	47,512
2025-10-10	0.435	0.440	0.434	0.440	0.440	1,215
2025-10-09	0.428	0.438	0.424	0.436	0.436	17,734
2025-10-08	0.447	0.447	0.425	0.428	0.428	55,146
2025-10-07	0.441	0.448	0.427	0.448	0.448	51,841
2025-10-06	0.434	0.450	0.434	0.449	0.449	27,098
2025-10-03	0.457	0.463	0.435	0.435	0.435	79,446
2025-10-02	0.463	0.465	0.446	0.465	0.465	38,874
2025-10-01	0.490	0.499	0.441	0.466	0.466	415,452
2025-09-30	0.491	0.498	0.485	0.495	0.495	2,546
2025-09-29	0.470	0.510	0.460	0.498	0.498	84,353
2025-09-26	0.480	0.492	0.458	0.480	0.480	64,690
2025-09-25	0.493	0.493	0.485	0.493	0.493	2,561
2025-09-24	0.486	0.497	0.481	0.493	0.493	21,170
2025-09-23	0.508	0.508	0.483	0.490	0.490	23,156
2025-09-22	0.488	0.524	0.459	0.508	0.508	104,375
2025-09-19	0.483	0.495	0.473	0.488	0.488	22,254
2025-09-18	0.486	0.486	0.479	0.480	0.480	7,175
2025-09-17	0.476	0.496	0.471	0.486	0.486	90,541
2025-09-16	0.484	0.484	0.483	0.484	0.484	5,270
2025-09-15	0.486	0.486	0.471	0.485	0.485	34,195
2025-09-12	0.493	0.493	0.470	0.486	0.486	78,604
2025-09-11	0.493	0.498	0.490	0.495	0.495	9,095
2025-09-10	0.495	0.499	0.490	0.498	0.498	14,203
2025-09-09	0.491	0.497	0.482	0.495	0.495	15,244
2025-09-08	0.494	0.498	0.483	0.496	0.496	21,116
2025-09-05	0.498	0.500	0.490	0.499	0.499	6,665
2025-09-04	0.490	0.500	0.490	0.500	0.500	12,197
2025-09-03	0.499	0.499	0.490	0.490	0.490	21,153
2025-09-02	0.500	0.504	0.498	0.504	0.504	8,956
2025-09-01	0.500	0.506	0.500	0.506	0.506	6,577
2025-08-29	0.506	0.506	0.500	0.500	0.500	5,176
2025-08-28	0.506	0.506	0.500	0.506	0.506	10,494
2025-08-27	0.508	0.512	0.500	0.506	0.506	22,653
2025-08-26	0.506	0.514	0.500	0.500	0.500	29,938
2025-08-25	0.510	0.510	0.502	0.508	0.508	38,010
2025-08-22	0.516	0.516	0.498	0.508	0.508	15,473
2025-08-21	0.500	0.524	0.500	0.514	0.514	52,652
2025-08-20	0.502	0.508	0.499	0.508	0.508	19,490
2025-08-19	0.510	0.510	0.500	0.504	0.504	14,033
2025-08-18	0.500	0.510	0.499	0.510	0.510	16,579
2025-08-14	0.492	0.502	0.490	0.502	0.502	29,825
2025-08-13	0.495	0.499	0.490	0.498	0.498	25,692
2025-08-12	0.504	0.504	0.499	0.499	0.499	6,605
2025-08-11	0.491	0.504	0.490	0.504	0.504	32,075
2025-08-08	0.497	0.500	0.492	0.499	0.499	28,168

← NewerPage 5 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.