Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	9.100	9.160	9.080	9.120	9.120	4,743
2026-10-15	9.160	9.160	9.160	9.160	9.160	25
2026-10-14	9.140	9.160	9.100	9.160	9.160	4,251
2026-10-13	9.180	9.180	9.140	9.180	9.180	1,956
2026-10-12	9.180	9.180	9.160	9.180	9.180	342
2026-10-09	9.180	9.180	9.140	9.180	9.180	1,333
2026-10-08	9.160	9.160	9.100	9.160	9.160	1,571
2026-10-07	9.160	9.160	9.140	9.140	9.140	1,368
2026-10-06	9.140	9.160	9.060	9.160	9.160	2,511
2026-10-05	9.020	9.160	9.020	9.140	9.140	2,412
2026-10-02	9.100	9.160	8.980	9.160	9.160	1,968
2026-10-01	9.120	9.120	9.040	9.100	9.100	1,927
2026-09-30	9.140	9.140	9.140	9.140	9.140	200
2026-09-29	9.160	9.160	9.100	9.120	9.120	5,170
2026-09-28	9.180	9.240	9.100	9.100	9.100	630
2026-09-25	9.220	9.240	9.200	9.240	9.240	943
2026-09-24	9.240	9.240	9.220	9.220	9.220	2,071
2026-09-23	9.180	9.180	9.180	9.180	9.180	500
2026-09-22	9.240	9.240	9.180	9.240	9.240	4,210
2026-09-21	9.080	9.160	9.080	9.160	9.160	3,296
2026-09-18	9.180	9.180	9.000	9.160	9.160	2,564
2026-09-17	9.240	9.260	9.160	9.160	9.160	669
2026-09-16	9.160	9.160	9.160	9.160	9.160	1,040
2026-09-15	9.180	9.220	9.160	9.160	9.160	2,520
2026-09-14	9.300	9.300	9.180	9.180	9.180	5,486
2026-09-11	9.280	9.300	9.280	9.300	9.300	260
2026-09-10	9.240	9.240	9.240	9.240	9.240	1,390
2026-09-09	9.300	9.300	9.260	9.260	9.260	3,906
2026-09-08	9.300	9.300	9.240	9.300	9.300	1,231
2026-09-07	9.240	9.360	9.240	9.360	9.360	136
2026-09-04	9.240	9.380	9.240	9.280	9.280	8,050
2026-09-03	9.280	9.280	9.240	9.240	9.240	34
2026-09-02	9.160	9.280	9.160	9.280	9.280	791
2026-09-01	9.200	9.200	9.180	9.200	9.200	330
2026-08-31	9.220	9.240	9.200	9.220	9.220	820
2026-08-28	9.240	9.240	9.240	9.240	9.240	443
2026-08-27	9.240	9.240	9.240	9.240	9.240	19
2026-08-26	9.260	9.280	9.260	9.260	9.260	2,325
2026-08-25	9.200	9.260	9.160	9.260	9.260	257
2026-08-24	9.240	9.240	9.200	9.200	9.200	414
2026-08-21	9.240	9.240	9.240	9.240	9.240	1,000
2026-08-20	9.220	9.280	9.200	9.220	9.220	990
2026-08-19	9.220	9.280	9.200	9.220	9.220	6,679
2026-08-18	9.260	9.280	9.240	9.280	9.280	8,320
2026-08-17	9.280	9.280	9.280	9.280	9.280	405
2026-08-14	9.280	9.280	9.280	9.280	9.280	10
2026-08-13	9.220	9.300	9.220	9.300	9.300	2,790
2026-08-12	9.280	9.280	9.280	9.280	9.280	1,254
2026-08-11	9.260	9.280	9.220	9.280	9.280	523
2026-08-10	9.300	9.300	9.220	9.220	9.220	436
2026-08-07	9.260	9.300	9.260	9.300	9.300	2,210
2026-08-06	9.220	9.280	9.220	9.280	9.280	1,594
2026-08-05	9.180	9.200	9.180	9.200	9.200	1,214
2026-08-04	9.260	9.260	9.200	9.200	9.200	1,065
2026-08-03	9.300	9.300	9.200	9.240	9.240	1,374
2026-07-31	9.300	9.300	9.300	9.300	9.300	301
2026-07-30	9.280	9.300	9.280	9.300	9.300	1,629
2026-07-29	9.280	9.280	9.280	9.280	9.280	21
2026-07-28	9.280	9.280	9.280	9.280	9.280	21
2026-07-27	9.240	9.280	9.240	9.280	9.280	2,122

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-17	0.0800 PLN
2022-08-17	0.3600 PLN
2021-08-16	0.3500 PLN
2020-08-14	0.5400 PLN
2019-08-14	0.4100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.