Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	11.700	11.700	11.300	11.650	11.650	2,422
2024-05-23	11.700	11.700	11.450	11.500	11.500	20,140
2024-05-22	11.650	11.700	11.500	11.500	11.500	1,235
2024-05-21	11.750	11.750	11.400	11.600	11.600	6,721
2024-05-20	11.650	11.700	11.400	11.700	11.700	5,003
2024-05-17	11.500	11.700	11.500	11.650	11.650	263
2024-05-16	11.700	11.700	11.550	11.650	11.650	586
2024-05-15	11.700	11.700	11.500	11.500	11.500	958
2024-05-14	11.750	11.750	11.450	11.700	11.700	2,864
2024-05-13	11.750	11.750	11.400	11.700	11.700	7,935
2024-05-10	11.800	11.800	11.400	11.600	11.600	1,264
2024-05-09	11.600	11.750	11.350	11.400	11.400	5,367
2024-05-08	11.800	11.800	11.550	11.600	11.600	42
2024-05-07	11.800	11.800	11.500	11.550	11.550	3,035
2024-05-06	11.800	11.800	11.500	11.700	11.700	53
2024-05-02	11.750	11.750	11.400	11.450	11.450	1,901
2024-04-30	11.800	11.800	11.550	11.700	11.700	472
2024-04-29	11.850	11.850	11.800	11.800	11.800	158
2024-04-26	11.850	11.850	11.750	11.750	11.750	1,038
2024-04-25	11.850	11.850	11.550	11.800	11.800	1,748
2024-04-24	11.850	11.850	11.700	11.850	11.850	127
2024-04-23	11.700	11.850	11.700	11.850	11.850	17
2024-04-22	11.850	11.850	11.550	11.600	11.600	556
2024-04-19	11.850	11.850	11.750	11.850	11.850	182
2024-04-18	11.900	11.900	11.700	11.800	11.800	276
2024-04-17	11.900	11.900	11.700	11.900	11.900	625
2024-04-16	11.950	11.950	11.800	11.950	11.950	16,901
2024-04-15	11.950	11.950	11.750	11.900	11.900	6,840
2024-04-12	11.950	11.950	11.600	11.800	11.800	22,665
2024-04-11	11.950	12.000	11.750	11.750	11.750	18,144
2024-04-10	11.950	12.000	11.950	11.950	11.950	642
2024-04-09	12.000	12.000	11.700	11.950	11.950	13,522
2024-04-08	11.900	12.000	11.750	11.750	11.750	67,766
2024-04-05	11.700	11.900	11.650	11.900	11.900	1,633
2024-04-04	11.950	11.950	11.350	11.700	11.700	2,012
2024-04-03	11.700	11.950	11.650	11.700	11.700	1,041
2024-04-02	11.700	12.000	11.700	11.700	11.700	902
2024-03-28	11.750	11.750	11.600	11.700	11.700	2,618
2024-03-27	11.750	11.750	11.500	11.750	11.750	719
2024-03-26	11.750	11.750	11.450	11.500	11.500	3,309
2024-03-25	11.550	11.700	11.550	11.650	11.650	1,014
2024-03-22	11.500	11.800	11.500	11.500	11.500	3,792
2024-03-21	11.800	11.800	11.550	11.550	11.550	4,030
2024-03-20	11.600	11.800	11.600	11.800	11.800	38
2024-03-19	11.800	11.800	11.600	11.800	11.800	3,404
2024-03-18	12.000	12.250	11.850	12.000	12.000	931
2024-03-15	12.400	12.400	11.900	11.900	11.900	2,222
2024-03-14	12.250	12.400	11.900	11.950	11.950	6,106
2024-03-13	12.750	12.750	12.200	12.200	12.200	5,716
2024-03-12	12.800	12.800	12.800	12.800	12.800	2
2024-03-11	12.800	12.800	12.350	12.350	12.350	2,211
2024-03-08	12.800	12.800	12.650	12.650	12.650	23
2024-03-07	12.800	12.800	12.500	12.750	12.750	2,678
2024-03-06	12.800	12.800	12.450	12.450	12.450	1,033
2024-03-05	12.500	12.800	12.500	12.700	12.700	876
2024-03-04	12.600	12.800	12.500	12.500	12.500	1,361
2024-03-01	12.700	13.250	12.500	12.650	12.650	5,805
2024-02-29	12.950	12.950	12.800	12.800	12.800	1,398
2024-02-28	13.200	13.200	12.700	12.950	12.950	1,334
2024-02-27	13.350	13.350	13.250	13.250	13.250	48

← NewerPage 11 of 21 · 1,254 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.