PZ Cormay SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.526	0.526	0.506	0.510	0.510	28,935
2026-10-16	0.532	0.532	0.502	0.528	0.528	7,572
2026-10-15	0.540	0.540	0.508	0.530	0.530	66,546
2026-10-14	0.500	0.544	0.500	0.542	0.542	101,397
2026-10-13	0.510	0.510	0.500	0.506	0.506	9,101
2026-10-12	0.510	0.510	0.498	0.506	0.506	67,330
2026-10-09	0.504	0.518	0.504	0.510	0.510	28,668
2026-10-08	0.506	0.514	0.502	0.504	0.504	44,923
2026-10-07	0.514	0.518	0.502	0.512	0.512	23,265
2026-10-06	0.520	0.530	0.510	0.518	0.518	13,344
2026-10-05	0.508	0.530	0.500	0.524	0.524	35,516
2026-10-02	0.512	0.526	0.512	0.520	0.520	36,321
2026-10-01	0.544	0.550	0.506	0.520	0.520	86,984
2026-09-30	0.530	0.544	0.520	0.544	0.544	15,016
2026-09-29	0.528	0.534	0.520	0.530	0.530	30,666
2026-09-28	0.526	0.528	0.522	0.528	0.528	8,915
2026-09-25	0.518	0.526	0.508	0.526	0.526	25,843
2026-09-24	0.522	0.526	0.520	0.526	0.526	4,476
2026-09-23	0.530	0.536	0.518	0.528	0.528	28,735
2026-09-22	0.538	0.538	0.530	0.534	0.534	9,909
2026-09-21	0.548	0.548	0.520	0.530	0.530	48,205
2026-09-18	0.536	0.552	0.530	0.548	0.548	31,307
2026-09-17	0.540	0.558	0.532	0.548	0.548	17,191
2026-09-16	0.538	0.550	0.538	0.548	0.548	11,515
2026-09-15	0.548	0.568	0.538	0.540	0.540	62,877
2026-09-14	0.562	0.566	0.540	0.552	0.552	20,455
2026-09-11	0.564	0.568	0.540	0.558	0.558	48,428
2026-09-10	0.568	0.568	0.546	0.564	0.564	35,744
2026-09-09	0.552	0.566	0.540	0.564	0.564	36,875
2026-09-08	0.558	0.568	0.552	0.566	0.566	12,848
2026-09-07	0.560	0.560	0.548	0.558	0.558	9,190
2026-09-04	0.550	0.568	0.550	0.562	0.562	46,851
2026-09-03	0.540	0.600	0.540	0.558	0.558	346,501
2026-09-02	0.520	0.550	0.514	0.540	0.540	49,913
2026-09-01	0.530	0.530	0.518	0.520	0.520	30,080
2026-08-31	0.528	0.532	0.520	0.530	0.530	29,050
2026-08-28	0.520	0.530	0.510	0.528	0.528	15,316
2026-08-27	0.520	0.530	0.504	0.520	0.520	21,778
2026-08-26	0.522	0.528	0.520	0.528	0.528	27,331
2026-08-25	0.510	0.522	0.504	0.522	0.522	33,383
2026-08-24	0.506	0.520	0.499	0.520	0.520	19,543
2026-08-21	0.522	0.522	0.508	0.518	0.518	653
2026-08-20	0.520	0.524	0.502	0.522	0.522	16,120
2026-08-19	0.524	0.524	0.512	0.520	0.520	12,581
2026-08-18	0.506	0.524	0.498	0.520	0.520	39,652
2026-08-17	0.524	0.524	0.506	0.518	0.518	11,214
2026-08-14	0.514	0.524	0.506	0.514	0.514	5,196
2026-08-13	0.520	0.530	0.504	0.516	0.516	30,559
2026-08-12	0.522	0.522	0.514	0.520	0.520	11,979
2026-08-11	0.528	0.528	0.510	0.522	0.522	20,463
2026-08-10	0.528	0.534	0.514	0.530	0.530	9,653
2026-08-07	0.532	0.532	0.514	0.528	0.528	18,719
2026-08-06	0.536	0.546	0.510	0.532	0.532	39,931
2026-08-05	0.520	0.544	0.520	0.536	0.536	47,930
2026-08-04	0.522	0.526	0.510	0.520	0.520	16,207
2026-08-03	0.534	0.534	0.502	0.516	0.516	25,421
2026-07-31	0.520	0.536	0.510	0.534	0.534	30,755
2026-07-30	0.520	0.520	0.506	0.516	0.516	35,496
2026-07-29	0.495	0.522	0.490	0.522	0.522	69,787
2026-07-28	0.554	0.554	0.493	0.493	0.493	94,793

Page 1 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.