Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	12.500	12.500	12.500	12.500	12.408	12
2022-09-20	11.950	12.450	11.950	12.450	12.359	1,495
2022-09-19	12.350	12.350	12.050	12.200	12.111	76
2022-09-16	12.300	12.500	12.300	12.300	12.210	224
2022-09-15	12.300	12.300	11.900	12.300	12.210	426
2022-09-14	12.300	12.300	11.900	11.900	11.813	1,318
2022-09-13	12.250	12.250	12.000	12.250	12.160	564
2022-09-12	12.300	12.300	12.100	12.300	12.210	316
2022-09-09	12.100	12.300	12.000	12.300	12.210	649
2022-09-08	12.300	12.300	11.850	12.100	12.011	136
2022-09-07	12.300	12.300	12.300	12.300	12.210	12
2022-09-06	12.450	12.450	11.600	12.300	12.210	1,680
2022-09-05	12.400	12.400	11.800	11.800	11.713	633
2022-09-02	11.300	12.400	11.300	12.000	11.912	4,875
2022-09-01	12.450	12.450	11.900	12.200	12.111	1,965
2022-08-31	12.450	12.450	12.200	12.450	12.359	32
2022-08-30	12.000	12.500	12.000	12.500	12.408	1,090
2022-08-29	12.450	12.450	12.100	12.300	12.210	872
2022-08-26	12.550	12.550	12.100	12.500	12.408	94
2022-08-25	12.500	12.550	12.500	12.550	12.458	52
2022-08-24	12.550	12.550	12.000	12.500	12.408	1,192
2022-08-23	12.550	12.550	12.200	12.550	12.458	850
2022-08-22	12.650	12.650	12.100	12.100	12.011	699
2022-08-19	12.650	12.650	12.650	12.650	12.557	10
2022-08-18	12.650	12.650	12.250	12.650	12.557	18
2022-08-17	12.450	12.800	12.000	12.650	12.557	1,898
2022-08-16	12.850	12.900	12.450	12.700	12.249	8,891
2022-08-12	12.900	12.900	12.450	12.850	12.394	1,652
2022-08-11	12.700	12.700	12.450	12.450	12.008	9,831
2022-08-10	12.500	12.700	12.400	12.700	12.249	2,587
2022-08-09	12.500	12.500	12.400	12.500	12.057	18,473
2022-08-08	12.850	12.900	12.700	12.900	12.442	814
2022-08-05	12.850	12.900	12.550	12.900	12.442	1,673
2022-08-04	12.800	12.800	12.700	12.750	12.298	986
2022-08-03	12.850	12.850	12.400	12.400	11.960	295
2022-08-02	12.750	12.750	12.750	12.750	12.298	1,496
2022-08-01	12.850	12.850	12.750	12.750	12.298	210
2022-07-29	12.700	12.850	12.600	12.750	12.298	118
2022-07-28	12.550	12.600	12.400	12.600	12.153	252
2022-07-27	12.850	12.850	12.350	12.650	12.201	727
2022-07-26	12.600	12.700	12.500	12.500	12.057	600
2022-07-25	12.700	12.700	12.450	12.600	12.153	111
2022-07-22	12.800	12.850	12.550	12.800	12.346	666
2022-07-21	12.850	12.850	12.550	12.800	12.346	607
2022-07-20	12.450	12.800	12.450	12.650	12.201	937
2022-07-19	12.550	12.850	12.350	12.350	11.912	897
2022-07-18	12.800	12.800	12.200	12.550	12.105	1,036
2022-07-15	12.300	12.750	12.200	12.200	11.767	1,883
2022-07-14	12.700	12.700	12.250	12.250	11.815	110
2022-07-13	12.600	12.600	12.250	12.600	12.153	657
2022-07-12	12.850	12.850	12.450	12.800	12.346	120
2022-07-11	12.800	12.800	12.300	12.750	12.298	172
2022-07-08	12.800	12.800	12.200	12.700	12.249	744
2022-07-07	12.800	12.800	12.200	12.200	11.767	116
2022-07-06	12.800	12.800	12.050	12.700	12.249	126
2022-07-05	12.850	12.850	12.300	12.850	12.394	1,133
2022-07-04	12.900	12.900	12.000	12.850	12.394	1,655
2022-07-01	12.850	13.000	12.200	12.500	12.057	9,311
2022-06-30	12.800	12.800	12.000	12.600	12.153	889
2022-06-29	12.800	12.800	12.150	12.150	11.719	173

← NewerPage 18 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.