Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	13.350	13.350	13.000	13.000	13.000	1,926
2024-02-23	13.350	13.350	12.900	13.100	13.100	4,244
2024-02-22	13.250	13.400	13.250	13.350	13.350	1,831
2024-02-21	13.800	13.800	13.200	13.300	13.300	6,007
2024-02-20	13.150	14.400	12.800	14.000	14.000	10,407
2024-02-19	12.950	13.150	12.800	13.150	13.150	2,488
2024-02-16	12.600	13.000	12.600	12.950	12.950	16,408
2024-02-15	13.000	13.000	12.900	13.000	13.000	20
2024-02-14	13.000	13.000	12.950	13.000	13.000	204
2024-02-13	13.000	13.000	12.600	12.900	12.900	2,746
2024-02-12	13.000	13.000	12.800	13.000	13.000	294
2024-02-09	12.950	13.350	12.900	13.000	13.000	1,163
2024-02-08	13.350	13.350	12.900	12.900	12.900	674
2024-02-07	13.350	13.350	12.900	13.150	13.150	1,513
2024-02-06	13.350	13.350	13.000	13.050	13.050	252
2024-02-05	13.350	13.350	13.000	13.000	13.000	688
2024-02-02	13.300	13.400	13.150	13.350	13.350	418
2024-02-01	13.200	13.200	13.000	13.200	13.200	792
2024-01-31	13.000	13.100	12.750	13.100	13.100	1,428
2024-01-30	13.000	13.000	12.650	12.650	12.650	650
2024-01-29	13.000	13.000	12.750	12.850	12.850	214
2024-01-26	13.000	13.000	12.800	12.800	12.800	114
2024-01-25	13.100	13.100	12.650	13.000	13.000	1,530
2024-01-24	12.550	13.200	12.550	13.150	13.150	2,980
2024-01-23	12.400	12.600	12.400	12.400	12.400	743
2024-01-22	12.800	12.800	12.000	12.350	12.350	3,440
2024-01-19	11.900	12.650	11.900	12.650	12.650	6,810
2024-01-18	12.900	13.000	11.850	11.850	11.850	3,805
2024-01-17	13.450	13.450	12.550	12.550	12.550	652
2024-01-16	13.500	13.500	12.750	13.000	13.000	4,388
2024-01-15	13.500	13.850	13.100	13.250	13.250	1,704
2024-01-12	13.800	13.800	13.400	13.500	13.500	18,307
2024-01-11	13.600	13.850	13.400	13.800	13.800	1,102
2024-01-10	13.700	13.700	13.350	13.600	13.600	2,259
2024-01-09	13.700	13.700	13.400	13.600	13.600	132
2024-01-08	13.700	13.700	13.550	13.700	13.700	52
2024-01-05	13.550	13.650	13.500	13.650	13.650	327
2024-01-04	13.600	13.600	13.300	13.550	13.550	2,308
2024-01-03	13.800	13.800	13.300	13.600	13.600	5,016
2024-01-02	13.600	14.400	13.600	13.800	13.800	595
2023-12-29	14.250	14.250	13.650	14.000	14.000	1,694
2023-12-28	14.250	14.250	14.000	14.250	14.250	46,170
2023-12-27	13.600	14.450	13.300	14.250	14.250	31,685
2023-12-22	13.550	13.600	13.400	13.600	13.600	2,527
2023-12-21	13.600	13.600	13.100	13.550	13.550	1,836
2023-12-20	13.600	13.600	13.500	13.600	13.600	6,611
2023-12-19	13.650	13.700	13.400	13.600	13.600	2,138
2023-12-18	12.900	13.950	12.900	13.700	13.700	14,486
2023-12-15	12.200	12.900	12.050	12.900	12.900	15,782
2023-12-14	12.000	12.200	11.950	12.200	12.200	7,553
2023-12-13	12.000	12.000	11.900	12.000	12.000	3,980
2023-12-12	11.900	12.000	11.850	12.000	12.000	5,718
2023-12-11	11.850	11.900	11.800	11.900	11.900	1,561
2023-12-08	11.800	11.850	11.800	11.850	11.850	2,147
2023-12-07	11.950	11.950	11.600	11.800	11.800	199
2023-12-06	11.550	11.850	11.550	11.800	11.800	682
2023-12-05	11.700	11.850	11.600	11.850	11.850	1,936
2023-12-04	11.800	11.850	11.700	11.850	11.850	1,072
2023-12-01	11.700	11.800	11.500	11.800	11.800	2,625
2023-11-30	11.500	11.750	11.500	11.700	11.700	2,123

← NewerPage 12 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.