Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	11.400	11.400	11.300	11.400	11.316	2,828
2023-06-12	11.400	11.400	11.350	11.400	11.316	867
2023-06-09	11.400	11.400	11.350	11.350	11.267	1,435
2023-06-07	11.400	11.500	11.350	11.400	11.316	4,525
2023-06-06	11.400	11.600	11.400	11.500	11.416	1,507
2023-06-05	11.500	11.650	11.400	11.600	11.515	2,767
2023-06-02	11.650	11.650	11.400	11.450	11.366	754
2023-06-01	11.550	11.550	11.350	11.500	11.416	2,144
2023-05-31	11.600	11.600	11.500	11.500	11.416	1,551
2023-05-30	11.550	11.600	11.450	11.600	11.515	5,287
2023-05-29	11.550	11.550	11.450	11.550	11.465	335
2023-05-26	11.600	11.600	11.450	11.450	11.366	235
2023-05-25	11.600	11.600	11.400	11.550	11.465	105
2023-05-24	11.600	11.600	11.400	11.600	11.515	2,017
2023-05-23	11.600	11.600	11.450	11.600	11.515	723
2023-05-22	11.600	11.600	11.500	11.600	11.515	605
2023-05-19	11.600	11.600	11.400	11.600	11.515	482
2023-05-18	11.500	11.600	11.500	11.600	11.515	675
2023-05-17	11.600	11.600	11.450	11.600	11.515	14
2023-05-16	11.500	11.600	11.400	11.600	11.515	2,357
2023-05-15	11.600	11.650	11.500	11.650	11.565	2,842
2023-05-12	11.600	11.600	11.450	11.600	11.515	2,022
2023-05-11	11.600	11.600	11.400	11.400	11.316	2,218
2023-05-10	11.400	11.600	11.400	11.550	11.465	3,832
2023-05-09	11.600	11.600	11.400	11.500	11.416	2,690
2023-05-08	11.600	11.600	11.400	11.500	11.416	8,089
2023-05-05	11.800	11.800	11.550	11.600	11.515	3,637
2023-05-04	11.900	11.900	11.900	11.900	11.813	20
2023-05-02	11.750	11.950	11.400	11.950	11.862	3,172
2023-04-28	11.800	11.800	11.500	11.700	11.614	3,888
2023-04-27	11.850	11.850	11.550	11.750	11.664	2,870
2023-04-26	11.700	11.750	11.600	11.750	11.664	3,877
2023-04-25	11.900	11.900	11.700	11.700	11.614	1,388
2023-04-24	11.950	11.950	11.750	11.800	11.713	1,281
2023-04-21	11.950	11.950	11.750	11.750	11.664	547
2023-04-20	11.750	12.000	11.650	11.950	11.862	8,773
2023-04-19	11.750	11.750	11.550	11.600	11.515	2,192
2023-04-18	11.800	11.800	11.600	11.600	11.515	13
2023-04-17	11.600	11.800	11.550	11.550	11.465	2,823
2023-04-14	11.600	11.750	11.550	11.750	11.664	20,047
2023-04-13	11.600	11.600	11.550	11.600	11.515	2,140
2023-04-12	11.600	11.600	11.550	11.550	11.465	2,300
2023-04-11	11.750	11.750	11.550	11.600	11.515	7,267
2023-04-06	11.600	11.600	11.500	11.600	11.515	4,657
2023-04-05	12.000	12.000	11.500	11.550	11.465	12,190
2023-04-04	12.000	12.000	11.750	12.000	11.912	625
2023-04-03	12.000	12.000	12.000	12.000	11.912	12
2023-03-31	12.000	12.000	11.850	12.000	11.912	1,928
2023-03-30	12.000	12.000	11.850	12.000	11.912	2,049
2023-03-29	12.000	12.000	11.900	12.000	11.912	1,081
2023-03-28	12.000	12.000	11.800	11.800	11.713	270
2023-03-27	12.450	12.450	12.000	12.000	11.912	947
2023-03-24	12.450	12.450	12.150	12.300	12.210	747
2023-03-23	12.450	12.450	12.300	12.300	12.210	38
2023-03-22	12.500	12.500	12.200	12.200	12.111	1,717
2023-03-21	12.000	12.450	12.000	12.400	12.309	1,539
2023-03-20	11.950	11.950	11.700	11.900	11.813	2,271
2023-03-17	12.000	12.500	11.500	11.500	11.416	15,316
2023-03-16	12.300	12.700	11.600	12.000	11.912	6,992
2023-03-15	12.650	12.650	12.150	12.300	12.210	3,957

← NewerPage 15 of 21 · 1,255 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.