PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.558	0.560	0.544	0.560	0.560	30,903
2025-05-13	0.556	0.562	0.550	0.554	0.554	35,167
2025-05-12	0.544	0.556	0.544	0.552	0.552	34,238
2025-05-09	0.544	0.558	0.542	0.550	0.550	75,798
2025-05-08	0.550	0.558	0.542	0.542	0.542	28,044
2025-05-07	0.570	0.570	0.550	0.550	0.550	41,532
2025-05-06	0.570	0.570	0.560	0.570	0.570	23,404
2025-05-05	0.578	0.578	0.568	0.570	0.570	39,400
2025-05-02	0.576	0.580	0.570	0.578	0.578	13,631
2025-04-30	0.588	0.588	0.570	0.586	0.586	54,827
2025-04-29	0.572	0.586	0.568	0.586	0.586	44,309
2025-04-28	0.574	0.600	0.568	0.588	0.588	112,898
2025-04-25	0.586	0.590	0.574	0.580	0.580	48,531
2025-04-24	0.546	0.590	0.546	0.586	0.586	347,608
2025-04-23	0.504	0.546	0.504	0.546	0.546	258,171
2025-04-22	0.516	0.516	0.502	0.516	0.516	4,159
2025-04-17	0.510	0.516	0.500	0.516	0.516	39,721
2025-04-16	0.510	0.514	0.508	0.514	0.514	34,201
2025-04-15	0.500	0.510	0.496	0.510	0.510	60,035
2025-04-14	0.524	0.524	0.495	0.500	0.500	38,435
2025-04-11	0.514	0.524	0.514	0.522	0.522	20,478
2025-04-10	0.516	0.526	0.510	0.526	0.526	42,189
2025-04-09	0.514	0.520	0.510	0.520	0.520	10,248
2025-04-08	0.512	0.514	0.500	0.514	0.514	26,867
2025-04-07	0.502	0.518	0.494	0.514	0.514	36,570
2025-04-04	0.520	0.522	0.502	0.520	0.520	45,874
2025-04-03	0.510	0.522	0.496	0.522	0.522	36,691
2025-04-02	0.510	0.522	0.510	0.520	0.520	38,298
2025-04-01	0.502	0.524	0.502	0.516	0.516	35,916
2025-03-31	0.510	0.514	0.500	0.514	0.514	15,173
2025-03-28	0.520	0.524	0.500	0.516	0.516	44,963
2025-03-27	0.510	0.526	0.510	0.526	0.526	22,293
2025-03-26	0.518	0.526	0.510	0.526	0.526	11,019
2025-03-25	0.520	0.528	0.520	0.528	0.528	3,470
2025-03-24	0.516	0.532	0.510	0.528	0.528	25,171
2025-03-21	0.516	0.534	0.508	0.534	0.534	36,091
2025-03-20	0.518	0.520	0.504	0.520	0.520	41,181
2025-03-19	0.518	0.522	0.510	0.518	0.518	26,750
2025-03-18	0.522	0.522	0.512	0.512	0.512	45,426
2025-03-17	0.528	0.530	0.504	0.520	0.520	57,355
2025-03-14	0.520	0.532	0.502	0.532	0.532	33,270
2025-03-13	0.528	0.530	0.518	0.528	0.528	10,460
2025-03-12	0.536	0.536	0.506	0.532	0.532	36,912
2025-03-11	0.522	0.540	0.518	0.536	0.536	111,376
2025-03-10	0.512	0.528	0.494	0.520	0.520	92,598
2025-03-07	0.504	0.512	0.495	0.512	0.512	8,666
2025-03-06	0.524	0.524	0.500	0.514	0.514	51,024
2025-03-05	0.520	0.528	0.514	0.528	0.528	3,833
2025-03-04	0.522	0.538	0.500	0.530	0.530	58,792
2025-03-03	0.542	0.546	0.512	0.540	0.540	46,249
2025-02-28	0.542	0.544	0.528	0.542	0.542	7,999
2025-02-27	0.552	0.552	0.518	0.542	0.542	117,999
2025-02-26	0.530	0.554	0.522	0.552	0.552	94,824
2025-02-25	0.532	0.546	0.522	0.530	0.530	29,149
2025-02-24	0.546	0.546	0.510	0.530	0.530	89,683
2025-02-21	0.550	0.550	0.530	0.546	0.546	95,985
2025-02-20	0.548	0.554	0.530	0.548	0.548	196,930
2025-02-19	0.524	0.550	0.490	0.548	0.548	804,877
2025-02-18	0.455	0.532	0.450	0.520	0.520	598,620
2025-02-17	0.455	0.455	0.450	0.455	0.455	21,177

← NewerPage 7 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.