Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	12.700	12.700	12.150	12.200	12.111	1,330
2023-03-13	12.450	12.750	12.000	12.250	12.160	4,033
2023-03-10	12.750	12.750	12.300	12.650	12.557	1,933
2023-03-09	12.950	12.950	12.750	12.750	12.656	791
2023-03-08	12.950	12.950	12.750	12.950	12.855	542
2023-03-07	12.950	12.950	12.850	12.900	12.805	21
2023-03-06	12.850	12.950	12.650	12.950	12.855	1,668
2023-03-03	12.850	12.850	12.550	12.850	12.756	651
2023-03-02	12.850	12.850	12.850	12.850	12.756	11
2023-03-01	12.700	12.850	12.700	12.850	12.756	1,744
2023-02-28	12.300	12.850	12.300	12.700	12.607	1,118
2023-02-27	12.950	12.950	12.300	12.750	12.656	2,145
2023-02-24	12.950	12.950	12.900	12.950	12.855	20
2023-02-23	12.950	12.950	12.800	12.850	12.756	192
2023-02-22	12.800	12.950	12.700	12.950	12.855	1,073
2023-02-21	12.950	12.950	12.800	12.950	12.855	3,429
2023-02-20	12.950	12.950	12.950	12.950	12.855	570
2023-02-17	12.850	12.950	12.800	12.950	12.855	1,099
2023-02-16	12.950	12.950	12.950	12.950	12.855	230
2023-02-15	12.950	12.950	12.950	12.950	12.855	12
2023-02-14	12.950	12.950	12.950	12.950	12.855	10
2023-02-13	12.650	12.950	12.650	12.950	12.855	995
2023-02-10	12.750	13.000	12.600	13.000	12.905	2,186
2023-02-09	12.900	12.900	12.700	12.850	12.756	1,470
2023-02-08	12.900	12.900	12.850	12.900	12.805	419
2023-02-07	12.900	12.900	12.800	12.900	12.805	112
2023-02-06	12.900	12.900	12.800	12.900	12.805	193
2023-02-03	12.950	12.950	12.550	12.950	12.855	350
2023-02-02	12.900	12.900	12.700	12.900	12.805	243
2023-02-01	13.200	13.200	12.500	12.900	12.805	3,769
2023-01-31	13.250	13.250	13.000	13.250	13.153	294
2023-01-30	13.250	13.250	13.250	13.250	13.153	10
2023-01-27	13.250	13.250	13.250	13.250	13.153	10
2023-01-26	13.200	13.250	12.900	12.900	12.805	190
2023-01-25	13.200	13.200	13.200	13.200	13.103	12
2023-01-24	13.050	13.200	12.900	13.100	13.004	1,133
2023-01-23	13.150	13.200	13.050	13.050	12.954	1,085
2023-01-20	13.050	13.100	13.050	13.100	13.004	611
2023-01-19	13.050	13.050	13.000	13.050	12.954	148
2023-01-18	13.050	13.050	12.850	13.050	12.954	292
2023-01-17	13.050	13.050	12.900	13.050	12.954	71
2023-01-16	13.050	13.200	12.900	13.050	12.954	243
2023-01-13	13.200	13.200	13.050	13.050	12.954	364
2023-01-12	13.200	13.200	12.850	13.200	13.103	1,216
2023-01-11	13.250	13.250	13.050	13.050	12.954	657
2023-01-10	13.250	13.250	13.100	13.250	13.153	1,085
2023-01-09	13.350	13.350	12.700	13.250	13.153	276
2023-01-05	12.950	13.200	12.800	13.200	13.103	2,343
2023-01-04	12.500	13.000	12.500	13.000	12.905	2,137
2023-01-03	12.300	12.500	12.150	12.500	12.408	2,829
2023-01-02	12.400	12.400	12.000	12.000	11.912	2,432
2022-12-30	12.000	12.400	12.000	12.000	11.912	1,207
2022-12-29	12.000	12.400	12.000	12.400	12.309	1,743
2022-12-28	12.450	12.450	12.250	12.450	12.359	531
2022-12-27	12.600	12.600	12.000	12.300	12.210	3,513
2022-12-23	12.700	12.700	12.400	12.700	12.607	92
2022-12-22	12.700	12.700	12.300	12.650	12.557	3,665
2022-12-21	12.700	12.700	12.450	12.700	12.607	712
2022-12-20	12.150	12.550	12.150	12.550	12.458	1,697
2022-12-19	12.800	12.800	12.300	12.550	12.458	3,751

← NewerPage 16 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.