Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9.260	9.280	9.180	9.280	9.280	459
2026-07-23	9.320	9.320	9.220	9.280	9.280	1,610
2026-07-22	9.200	9.360	9.200	9.360	9.360	4,192
2026-07-21	9.200	9.200	9.200	9.200	9.200	490
2026-07-20	9.160	9.160	9.160	9.160	9.160	1,053
2026-07-17	9.180	9.220	9.160	9.160	9.160	1,776
2026-07-16	9.180	9.180	9.180	9.180	9.180	300
2026-07-15	9.300	9.300	9.160	9.220	9.220	860
2026-07-14	9.280	9.300	9.260	9.260	9.260	4,133
2026-07-13	9.280	9.300	9.280	9.300	9.300	861
2026-07-10	9.240	9.300	9.200	9.300	9.300	1,200
2026-07-09	9.280	9.280	9.240	9.240	9.240	36
2026-07-08	9.280	9.280	9.280	9.280	9.280	109
2026-07-07	9.300	9.300	9.280	9.280	9.280	4,447
2026-07-06	9.240	9.300	9.240	9.240	9.240	6,246
2026-07-03	9.240	9.240	9.240	9.240	9.240	38
2026-07-02	9.200	9.200	9.200	9.200	9.200	3,000
2026-07-01	9.340	9.340	9.120	9.300	9.300	2,033
2026-06-30	9.240	9.340	9.120	9.340	9.340	2,992
2026-06-29	9.260	9.340	9.240	9.240	9.240	9,661
2026-06-26	9.380	9.380	9.320	9.340	9.340	1,937
2026-06-25	9.400	9.420	9.340	9.340	9.340	4,643
2026-06-24	9.420	9.420	9.360	9.420	9.420	376
2026-06-23	9.320	9.320	9.320	9.320	9.320	100
2026-06-22	9.360	9.360	9.300	9.300	9.300	1,512
2026-06-19	9.440	9.440	9.440	9.440	9.440	1
2026-06-18	9.460	9.460	9.360	9.460	9.460	476
2026-06-17	9.340	9.440	9.340	9.440	9.440	312
2026-06-16	9.440	9.440	9.360	9.360	9.360	216
2026-06-15	9.360	9.440	9.360	9.440	9.440	182
2026-06-12	9.440	9.460	9.320	9.360	9.360	379
2026-06-11	9.440	9.440	9.320	9.440	9.440	705
2026-06-10	9.520	9.520	9.320	9.320	9.320	2,051
2026-06-09	9.400	9.580	9.360	9.440	9.440	2,531
2026-06-08	9.300	9.300	9.300	9.300	9.300	10
2026-06-05	9.340	9.400	9.340	9.400	9.400	20
2026-06-03	9.380	9.460	9.300	9.460	9.460	261
2026-06-02	9.320	9.460	9.320	9.460	9.460	32
2026-06-01	9.500	9.500	9.280	9.280	9.280	32,641
2026-05-29	9.560	9.560	9.480	9.500	9.500	3,127
2026-05-28	9.560	9.560	9.500	9.500	9.500	6,313
2026-05-27	9.580	9.580	9.480	9.480	9.480	3,197
2026-05-26	9.400	9.540	9.400	9.540	9.540	13,793
2026-05-25	9.400	9.400	9.360	9.380	9.380	6,100
2026-05-22	9.400	9.400	9.380	9.380	9.380	1,522
2026-05-21	9.400	9.400	9.340	9.400	9.400	187
2026-05-20	9.400	9.400	9.400	9.400	9.400	36
2026-05-19	9.400	9.400	9.360	9.400	9.400	17,321
2026-05-18	9.400	9.400	9.360	9.400	9.400	8,627
2026-05-15	9.480	9.480	9.360	9.400	9.400	14,065
2026-05-14	9.440	9.440	9.380	9.400	9.400	18,130
2026-05-13	9.540	9.540	9.340	9.440	9.440	7,319
2026-05-12	9.580	9.580	9.500	9.560	9.560	752
2026-05-11	9.580	9.580	9.500	9.500	9.500	233
2026-05-08	9.580	9.580	9.520	9.580	9.580	1,199
2026-05-07	9.580	9.580	9.500	9.580	9.580	782
2026-05-06	9.600	9.600	9.400	9.560	9.560	8,229
2026-05-05	9.420	9.780	9.420	9.600	9.600	13,549
2026-05-04	9.580	9.580	9.400	9.580	9.580	4,639
2026-04-30	9.500	9.580	9.500	9.580	9.580	208

← NewerPage 2 of 21 · 1,253 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.