Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	10.500	10.500	10.400	10.400	10.400	2,075
2023-09-04	10.500	10.500	10.500	10.500	10.500	17,212
2023-09-01	10.500	10.500	10.400	10.500	10.500	2,871
2023-08-31	10.500	10.500	10.400	10.400	10.400	9,519
2023-08-30	10.500	10.500	10.400	10.500	10.500	2,045
2023-08-29	10.500	10.500	10.450	10.500	10.500	1,055
2023-08-28	10.500	10.500	10.350	10.350	10.350	2,372
2023-08-25	10.500	10.500	10.450	10.500	10.500	1,238
2023-08-24	11.200	11.200	10.400	10.500	10.500	4,922
2023-08-23	10.800	10.800	10.750	10.800	10.800	220
2023-08-22	11.350	11.350	10.550	10.800	10.800	678
2023-08-21	10.650	10.650	10.600	10.650	10.650	4,639
2023-08-18	11.000	11.000	10.300	10.650	10.650	4,899
2023-08-17	10.950	10.950	10.400	10.550	10.550	1,854
2023-08-16	10.900	11.050	10.900	10.900	10.820	647
2023-08-14	11.150	11.150	10.900	11.000	10.919	2,128
2023-08-11	11.300	11.300	10.800	11.000	10.919	6,496
2023-08-10	11.300	11.300	11.300	11.300	11.217	4
2023-08-09	11.350	11.350	11.100	11.350	11.267	2,107
2023-08-08	11.400	11.400	11.100	11.350	11.267	2,176
2023-08-07	11.500	11.500	11.250	11.300	11.217	1,439
2023-08-04	11.450	11.500	11.300	11.500	11.416	714
2023-08-03	11.400	11.500	11.250	11.300	11.217	2,265
2023-08-02	11.600	11.600	11.400	11.400	11.316	233
2023-08-01	11.500	11.600	11.500	11.600	11.515	914
2023-07-31	11.600	11.600	11.450	11.600	11.515	2,238
2023-07-28	11.600	11.600	11.600	11.600	11.515	10
2023-07-27	11.600	11.600	11.350	11.600	11.515	2,115
2023-07-26	11.650	11.650	11.500	11.600	11.515	548
2023-07-25	11.500	11.600	11.500	11.600	11.515	1,617
2023-07-24	11.650	11.650	11.450	11.600	11.515	1,575
2023-07-21	11.650	11.650	11.500	11.650	11.565	2,223
2023-07-20	11.750	12.100	11.550	11.650	11.565	4,198
2023-07-19	11.400	12.400	11.400	11.750	11.664	13,893
2023-07-18	11.350	11.650	11.250	11.450	11.366	2,187
2023-07-17	11.350	11.350	11.100	11.200	11.118	501
2023-07-14	11.200	11.300	11.100	11.300	11.217	525
2023-07-13	11.200	11.200	11.200	11.200	11.118	2,908
2023-07-12	11.150	11.200	11.150	11.200	11.118	1,061
2023-07-11	11.150	11.150	11.100	11.150	11.068	1,014
2023-07-10	11.150	11.150	11.000	11.150	11.068	68
2023-07-07	11.150	11.150	10.800	11.000	10.919	8,623
2023-07-06	11.150	11.150	10.900	10.900	10.820	22,809
2023-07-05	11.200	11.200	11.150	11.200	11.118	1,314
2023-07-04	11.200	11.200	11.000	11.200	11.118	4,061
2023-07-03	11.500	11.500	11.150	11.200	11.118	3,187
2023-06-30	11.400	11.400	11.150	11.400	11.316	1,681
2023-06-29	11.400	11.400	11.300	11.400	11.316	430
2023-06-28	11.400	11.400	11.300	11.350	11.267	1,345
2023-06-27	11.400	11.400	11.300	11.400	11.316	506
2023-06-26	11.400	11.400	11.350	11.400	11.316	2,832
2023-06-23	11.350	11.400	11.200	11.400	11.316	838
2023-06-22	11.400	11.400	11.250	11.350	11.267	548
2023-06-21	11.350	11.400	11.000	11.400	11.316	8,607
2023-06-20	11.350	11.350	11.150	11.350	11.267	602
2023-06-19	11.400	11.400	10.850	11.350	11.267	3,023
2023-06-16	11.400	11.400	11.300	11.350	11.267	941
2023-06-15	11.500	11.500	11.200	11.400	11.316	1,796
2023-06-14	11.400	11.400	11.300	11.400	11.316	1,073
2023-06-13	11.400	11.400	11.300	11.400	11.316	2,828

← NewerPage 14 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.