Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	12.800	12.800	12.400	12.400	12.309	111
2022-12-15	12.800	12.800	12.600	12.800	12.706	129
2022-12-14	12.800	12.800	12.400	12.400	12.309	549
2022-12-13	12.900	12.900	12.700	12.900	12.805	1,481
2022-12-12	12.750	12.900	12.500	12.900	12.805	378
2022-12-09	12.500	12.950	12.450	12.750	12.656	631
2022-12-08	13.000	13.000	12.350	12.950	12.855	3,690
2022-12-07	12.900	13.000	12.800	13.000	12.905	410
2022-12-06	13.200	13.200	12.950	12.950	12.855	70
2022-12-05	13.300	13.300	12.900	13.200	13.103	1,145
2022-12-02	13.300	13.300	12.900	13.250	13.153	466
2022-12-01	13.300	13.300	13.300	13.300	13.202	533
2022-11-30	13.200	13.200	13.000	13.200	13.103	2,473
2022-11-29	13.300	13.300	13.150	13.150	13.054	11
2022-11-28	13.300	13.300	13.000	13.250	13.153	125
2022-11-25	13.200	13.300	13.000	13.300	13.202	2,175
2022-11-24	13.300	13.300	13.000	13.200	13.103	557
2022-11-23	13.300	13.300	12.750	13.300	13.202	841
2022-11-22	13.300	13.300	12.750	13.300	13.202	1,842
2022-11-21	13.300	13.300	13.300	13.300	13.202	19
2022-11-18	13.300	13.300	13.300	13.300	13.202	12
2022-11-17	13.400	13.400	12.850	13.300	13.202	597
2022-11-16	13.400	13.400	13.400	13.400	13.302	10
2022-11-15	13.300	13.400	13.300	13.400	13.302	128
2022-11-14	13.500	13.500	13.050	13.250	13.153	561
2022-11-10	13.500	13.500	13.000	13.500	13.401	991
2022-11-09	13.400	13.400	13.200	13.350	13.252	3,661
2022-11-08	13.650	13.650	13.300	13.400	13.302	207
2022-11-07	13.700	13.700	13.300	13.700	13.599	91
2022-11-04	13.700	13.700	13.650	13.700	13.599	2,017
2022-11-03	13.700	13.700	13.450	13.450	13.351	47
2022-11-02	13.700	13.700	13.450	13.700	13.599	152
2022-10-31	13.700	13.700	13.100	13.700	13.599	1,056
2022-10-28	13.700	13.700	13.300	13.700	13.599	17
2022-10-27	13.700	13.700	13.600	13.700	13.599	18
2022-10-26	13.700	13.700	13.650	13.700	13.599	441
2022-10-25	13.700	13.700	13.300	13.700	13.599	3,020
2022-10-24	13.700	13.750	13.600	13.750	13.649	18,969
2022-10-21	13.700	13.700	13.400	13.400	13.302	5,388
2022-10-20	13.650	13.700	13.500	13.700	13.599	4,657
2022-10-19	13.600	13.650	13.400	13.650	13.550	4,057
2022-10-18	13.650	13.650	13.300	13.500	13.401	35,038
2022-10-17	13.800	13.800	13.450	13.450	13.351	742
2022-10-14	13.800	13.800	13.550	13.700	13.599	4,862
2022-10-13	13.750	13.800	13.250	13.500	13.401	4,885
2022-10-12	13.500	13.900	13.000	13.400	13.302	4,094
2022-10-11	13.250	13.500	13.150	13.300	13.202	4,376
2022-10-10	12.750	13.250	12.150	13.250	13.153	7,756
2022-10-07	12.550	12.650	12.500	12.500	12.408	1,494
2022-10-06	12.450	12.550	12.400	12.550	12.458	3,794
2022-10-05	12.300	12.450	11.950	12.450	12.359	7,049
2022-10-04	12.050	12.050	12.000	12.000	11.912	82
2022-10-03	12.050	12.100	11.650	12.100	12.011	262
2022-09-30	12.350	12.350	11.700	12.000	11.912	2,552
2022-09-29	11.850	11.850	11.700	11.850	11.763	229
2022-09-28	12.400	12.400	11.800	12.100	12.011	2,932
2022-09-27	12.150	12.400	12.050	12.050	11.962	107
2022-09-26	12.400	12.400	12.000	12.100	12.011	110
2022-09-23	12.450	12.450	11.950	12.400	12.309	634
2022-09-22	12.450	12.450	12.450	12.450	12.359	12

← NewerPage 17 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.