Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	11.750	11.750	11.400	11.500	11.500	499
2023-11-28	11.750	11.750	11.400	11.500	11.500	1,217
2023-11-27	11.800	11.800	11.700	11.700	11.700	377
2023-11-24	12.000	12.000	11.600	11.650	11.650	3,578
2023-11-23	11.750	12.100	11.750	12.100	12.100	8,051
2023-11-22	11.250	11.750	11.200	11.750	11.750	2,483
2023-11-21	11.600	11.600	11.250	11.350	11.350	1,935
2023-11-20	11.650	11.650	11.300	11.650	11.650	1,159
2023-11-17	11.400	11.650	11.400	11.650	11.650	41
2023-11-16	11.650	11.650	11.450	11.650	11.650	628
2023-11-15	11.650	11.650	11.550	11.550	11.550	151
2023-11-14	11.750	11.750	11.450	11.500	11.500	1,224
2023-11-13	11.600	11.600	11.550	11.600	11.600	410
2023-11-10	11.750	11.750	11.600	11.600	11.600	207
2023-11-09	11.550	11.750	11.550	11.750	11.750	358
2023-11-08	11.700	11.700	11.500	11.550	11.550	465
2023-11-07	11.800	11.800	11.550	11.750	11.750	847
2023-11-06	11.950	11.950	11.800	11.800	11.800	680
2023-11-03	12.000	12.200	11.800	11.950	11.950	860
2023-11-02	12.200	12.200	11.800	12.000	12.000	1,870
2023-10-31	11.700	12.200	11.700	12.200	12.200	1,094
2023-10-30	11.900	11.900	11.700	11.750	11.750	1,050
2023-10-27	11.900	11.900	11.900	11.900	11.900	10
2023-10-26	11.900	11.900	11.700	11.900	11.900	238
2023-10-25	11.900	11.900	11.700	11.900	11.900	750
2023-10-24	12.000	12.000	12.000	12.000	12.000	12
2023-10-23	12.000	12.000	11.700	12.000	12.000	705
2023-10-20	12.200	12.200	11.700	11.850	11.850	747
2023-10-19	12.200	12.200	11.950	11.950	11.950	42
2023-10-18	12.200	12.250	11.900	11.900	11.900	1,314
2023-10-17	11.900	12.200	11.800	12.200	12.200	681
2023-10-16	11.900	12.000	11.500	11.800	11.800	1,619
2023-10-13	12.000	12.000	12.000	12.000	12.000	14
2023-10-12	12.000	12.000	11.750	12.000	12.000	169
2023-10-11	11.800	12.000	11.600	12.000	12.000	873
2023-10-10	11.800	11.800	11.650	11.800	11.800	410
2023-10-09	11.700	12.000	11.700	11.800	11.800	424
2023-10-06	11.800	11.800	11.550	11.700	11.700	43
2023-10-05	11.850	11.850	11.550	11.800	11.800	114
2023-10-04	12.000	12.000	12.000	12.000	12.000	12
2023-10-03	11.550	12.000	11.500	11.500	11.500	7,974
2023-10-02	11.900	12.300	11.300	12.300	12.300	1,616
2023-09-29	12.200	12.200	12.200	12.200	12.200	1
2023-09-28	12.300	12.300	12.200	12.200	12.200	374
2023-09-27	11.800	12.300	11.750	12.300	12.300	9,952
2023-09-26	11.850	11.850	11.650	11.800	11.800	2,292
2023-09-25	11.850	11.850	11.800	11.800	11.800	12
2023-09-22	11.850	11.850	11.500	11.800	11.800	513
2023-09-21	11.850	11.850	11.850	11.850	11.850	12
2023-09-20	11.850	12.050	11.500	11.800	11.800	1,511
2023-09-19	11.700	12.100	11.450	11.800	11.800	5,617
2023-09-18	11.250	11.700	11.200	11.700	11.700	11,931
2023-09-15	11.250	11.250	10.950	10.950	10.950	13
2023-09-14	11.150	11.250	10.950	11.250	11.250	7,338
2023-09-13	11.150	11.150	10.500	10.500	10.500	27,969
2023-09-12	11.200	11.200	11.100	11.150	11.150	487
2023-09-11	11.300	11.300	11.000	11.000	11.000	4,163
2023-09-08	11.050	11.250	10.950	10.950	10.950	1,161
2023-09-07	10.850	10.950	10.700	10.950	10.950	5,424
2023-09-06	10.400	10.900	10.300	10.700	10.700	39,079

← NewerPage 13 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.