PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.454	0.460	0.452	0.455	0.455	21,861
2025-02-13	0.460	0.460	0.445	0.454	0.454	42,351
2025-02-12	0.450	0.459	0.449	0.459	0.459	36,998
2025-02-11	0.450	0.450	0.440	0.450	0.450	17,923
2025-02-10	0.449	0.449	0.434	0.449	0.449	30,291
2025-02-07	0.440	0.450	0.436	0.449	0.449	42,712
2025-02-06	0.430	0.440	0.430	0.440	0.440	52,623
2025-02-05	0.424	0.442	0.420	0.436	0.436	83,982
2025-02-04	0.431	0.431	0.425	0.430	0.430	7,181
2025-02-03	0.430	0.431	0.430	0.431	0.431	1,651
2025-01-31	0.435	0.436	0.424	0.431	0.431	27,639
2025-01-30	0.430	0.432	0.429	0.432	0.432	24,545
2025-01-29	0.426	0.430	0.422	0.430	0.430	22,827
2025-01-28	0.413	0.430	0.400	0.427	0.427	107,933
2025-01-27	0.413	0.426	0.408	0.420	0.420	35,388
2025-01-24	0.429	0.430	0.410	0.426	0.426	111,333
2025-01-23	0.434	0.434	0.430	0.430	0.430	10,132
2025-01-22	0.443	0.449	0.428	0.439	0.439	77,372
2025-01-21	0.447	0.450	0.433	0.443	0.443	48,874
2025-01-20	0.447	0.467	0.441	0.454	0.454	66,293
2025-01-17	0.458	0.458	0.445	0.450	0.450	50,440
2025-01-16	0.485	0.487	0.450	0.459	0.459	200,973
2025-01-15	0.415	0.490	0.415	0.485	0.485	663,180
2025-01-14	0.418	0.418	0.393	0.393	0.393	37,636
2025-01-13	0.416	0.418	0.392	0.418	0.418	15,100
2025-01-10	0.399	0.416	0.390	0.416	0.416	40,359
2025-01-09	0.406	0.407	0.390	0.400	0.400	15,887
2025-01-08	0.407	0.418	0.405	0.407	0.407	6,097
2025-01-07	0.420	0.420	0.405	0.418	0.418	7,730
2025-01-03	0.385	0.418	0.385	0.418	0.418	58,124
2025-01-02	0.383	0.384	0.380	0.384	0.384	6,511
2024-12-30	0.385	0.385	0.376	0.378	0.378	18,418
2024-12-27	0.364	0.390	0.364	0.385	0.385	49,440
2024-12-23	0.373	0.399	0.355	0.355	0.355	440,466
2024-12-20	0.380	0.390	0.371	0.378	0.378	208,606
2024-12-19	0.370	0.380	0.370	0.380	0.380	147,207
2024-12-18	0.370	0.392	0.368	0.380	0.380	136,859
2024-12-17	0.385	0.390	0.375	0.380	0.380	64,491
2024-12-16	0.392	0.392	0.370	0.383	0.383	120,439
2024-12-13	0.398	0.400	0.381	0.391	0.391	36,374
2024-12-12	0.406	0.408	0.375	0.400	0.400	157,277
2024-12-11	0.418	0.420	0.410	0.411	0.411	161,251
2024-12-10	0.418	0.420	0.414	0.418	0.418	33,939
2024-12-09	0.414	0.420	0.414	0.420	0.420	52,589
2024-12-06	0.415	0.430	0.414	0.430	0.430	140,616
2024-12-05	0.416	0.429	0.415	0.429	0.429	38,857
2024-12-04	0.422	0.430	0.410	0.430	0.430	356,723
2024-12-03	0.432	0.432	0.420	0.430	0.430	65,044
2024-12-02	0.440	0.443	0.420	0.442	0.442	111,545
2024-11-29	0.440	0.446	0.438	0.444	0.444	23,361
2024-11-28	0.448	0.448	0.439	0.446	0.446	147,410
2024-11-27	0.445	0.445	0.439	0.444	0.444	59,687
2024-11-26	0.450	0.450	0.448	0.448	0.448	3,228
2024-11-25	0.441	0.460	0.441	0.457	0.457	54,118
2024-11-22	0.446	0.455	0.440	0.455	0.455	53,403
2024-11-21	0.460	0.460	0.450	0.451	0.451	15,424
2024-11-20	0.470	0.470	0.460	0.460	0.460	2,204
2024-11-19	0.448	0.480	0.448	0.470	0.470	58,972
2024-11-18	0.443	0.448	0.443	0.448	0.448	29,127
2024-11-15	0.448	0.448	0.432	0.443	0.443	155,627

← NewerPage 8 of 21 · 1,251 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.