Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	11.800	12.900	11.800	12.900	12.442	1,138
2022-06-27	12.250	12.250	11.800	12.250	11.815	107
2022-06-24	12.100	12.100	11.600	12.100	11.671	318
2022-06-23	11.700	12.150	11.550	11.750	11.333	1,481
2022-06-22	12.250	12.250	11.800	12.250	11.815	226
2022-06-21	12.300	12.300	11.300	12.300	11.864	4,093
2022-06-20	12.300	12.300	12.000	12.300	11.864	2,338
2022-06-17	12.350	12.350	11.900	12.300	11.864	2,399
2022-06-15	12.350	12.350	11.550	11.900	11.478	2,144
2022-06-14	12.000	12.400	12.000	12.000	11.574	2,594
2022-06-13	13.000	13.000	12.000	12.000	11.574	1,491
2022-06-10	13.200	13.200	12.500	12.850	12.394	2,490
2022-06-09	13.350	13.350	13.000	13.000	12.539	1,238
2022-06-08	13.350	13.350	12.850	13.050	12.587	1,650
2022-06-07	13.100	13.350	13.100	13.350	12.876	4
2022-06-06	13.400	13.400	13.300	13.300	12.828	125
2022-06-03	13.350	13.400	13.350	13.400	12.925	1,011
2022-06-02	13.400	13.400	13.050	13.350	12.876	314
2022-06-01	13.400	13.500	13.000	13.500	13.021	4,020
2022-05-31	13.350	13.400	13.250	13.400	12.925	1,386
2022-05-30	13.350	13.350	13.250	13.250	12.780	1,908
2022-05-27	13.250	13.350	13.200	13.350	12.876	2,712
2022-05-26	13.300	13.300	12.800	13.250	12.780	1,027
2022-05-25	13.400	13.400	12.850	12.900	12.442	444
2022-05-24	13.400	13.400	12.850	12.850	12.394	59
2022-05-23	13.400	13.400	12.950	13.400	12.925	74
2022-05-20	13.350	13.400	13.200	13.400	12.925	362
2022-05-19	13.400	13.400	13.300	13.300	12.828	81
2022-05-18	13.400	13.400	13.050	13.200	12.732	243
2022-05-17	12.850	13.350	12.800	13.350	12.876	1,648
2022-05-16	13.400	13.400	13.400	13.400	12.925	8
2022-05-13	13.400	13.400	13.000	13.400	12.925	190
2022-05-12	13.400	13.400	13.050	13.300	12.828	241
2022-05-11	13.350	13.400	13.300	13.350	12.876	86
2022-05-10	13.150	13.400	13.150	13.400	12.925	447
2022-05-09	13.850	13.850	13.000	13.050	12.587	739
2022-05-06	13.950	13.950	13.500	13.850	13.359	595
2022-05-05	13.700	13.900	13.450	13.900	13.407	2,260
2022-05-04	13.700	13.700	13.300	13.700	13.214	113
2022-05-02	13.700	13.700	13.100	13.700	13.214	2,086
2022-04-29	13.650	13.700	13.100	13.700	13.214	1,416
2022-04-28	13.650	13.650	13.450	13.450	12.973	540
2022-04-27	13.750	13.750	13.050	13.200	12.732	2,501
2022-04-26	13.400	13.900	13.250	13.250	12.780	4,991
2022-04-25	13.900	13.900	13.100	13.450	12.973	1,929
2022-04-22	13.950	13.950	13.550	13.800	13.310	936
2022-04-21	13.950	13.950	13.850	13.950	13.455	57
2022-04-20	13.950	13.950	13.950	13.950	13.455	6
2022-04-19	14.000	14.000	13.500	13.500	13.021	468
2022-04-14	13.850	14.000	13.500	14.000	13.503	940
2022-04-13	13.800	13.850	13.800	13.850	13.359	110
2022-04-12	13.900	13.900	13.250	13.850	13.359	2,273
2022-04-11	13.950	13.950	13.300	13.950	13.455	89
2022-04-08	14.000	14.000	13.350	13.700	13.214	1,319
2022-04-07	14.000	14.050	13.200	14.000	13.503	809
2022-04-06	14.000	14.000	13.650	14.000	13.503	378
2022-04-05	13.400	14.300	13.400	14.000	13.503	6,044
2022-04-04	13.800	13.800	13.800	13.800	13.310	1,021
2022-04-01	13.650	13.750	13.500	13.750	13.262	1,060
2022-03-31	13.800	13.800	13.200	13.650	13.166	2,136

← NewerPage 19 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.