Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	13.800	13.800	13.300	13.700	13.214	313
2022-03-29	13.800	13.800	13.600	13.800	13.310	345
2022-03-28	13.800	13.800	13.500	13.800	13.310	661
2022-03-25	13.750	13.750	13.500	13.750	13.262	3,908
2022-03-24	13.750	13.750	13.200	13.700	13.214	349
2022-03-23	13.800	13.800	13.200	13.750	13.262	786
2022-03-22	13.700	13.800	13.150	13.800	13.310	1,633
2022-03-21	13.500	13.500	13.100	13.500	13.021	1,376
2022-03-18	13.000	13.700	13.000	13.400	12.925	1,038
2022-03-17	13.700	13.700	13.400	13.400	12.925	176
2022-03-16	13.800	13.800	13.150	13.600	13.118	1,192
2022-03-15	13.500	13.700	13.300	13.300	12.828	2,709
2022-03-14	13.300	13.500	13.300	13.300	12.828	509
2022-03-11	13.250	13.250	13.000	13.250	12.780	2,416
2022-03-10	12.500	13.200	12.500	13.200	12.732	1,578
2022-03-09	13.250	13.250	12.300	12.950	12.491	3,663
2022-03-08	12.800	13.300	12.800	13.300	12.828	1,977
2022-03-07	12.800	13.000	12.100	12.500	12.057	1,039
2022-03-04	12.600	13.000	11.500	12.800	12.346	11,371
2022-03-03	12.400	12.450	12.100	12.100	11.671	1,085
2022-03-02	12.000	12.100	11.700	11.950	11.526	3,064
2022-03-01	12.150	12.300	11.500	12.000	11.574	12,756
2022-02-28	11.400	12.150	11.400	12.150	11.719	1,082
2022-02-25	11.750	12.450	11.750	12.300	11.864	8,711
2022-02-24	12.500	12.550	11.000	11.900	11.478	21,274
2022-02-23	13.100	13.100	13.100	13.100	12.635	563
2022-02-22	12.600	13.050	12.600	13.000	12.539	906
2022-02-21	13.000	13.750	12.650	13.100	12.635	3,456
2022-02-18	13.750	13.750	13.000	13.000	12.539	4,710
2022-02-17	13.600	13.600	13.100	13.150	12.684	8,650
2022-02-16	13.650	13.700	12.900	13.500	13.021	9,080
2022-02-15	13.750	13.750	13.750	13.750	13.262	8
2022-02-14	13.700	13.700	12.700	13.500	13.021	6,498
2022-02-11	13.600	13.800	13.600	13.600	13.118	182
2022-02-10	13.650	13.800	13.550	13.550	13.069	182
2022-02-09	13.650	13.650	13.500	13.650	13.166	843
2022-02-08	13.550	13.650	13.500	13.500	13.021	629
2022-02-07	13.600	13.650	13.400	13.500	13.021	500
2022-02-04	13.650	13.650	13.400	13.650	13.166	5,180
2022-02-03	13.600	13.800	13.600	13.650	13.166	1,696
2022-02-02	13.600	13.600	13.300	13.600	13.118	10,579
2022-02-01	13.300	13.750	13.200	13.750	13.262	1,815
2022-01-31	13.050	13.450	13.050	13.450	12.973	197
2022-01-28	13.350	13.400	13.200	13.400	12.925	4,403
2022-01-27	13.750	13.750	13.000	13.200	12.732	2,242
2022-01-26	13.050	13.800	12.850	12.950	12.491	3,120
2022-01-25	12.500	13.450	12.500	13.000	12.539	22,574
2022-01-24	13.100	13.650	12.100	12.300	11.864	8,570
2022-01-21	13.100	13.100	12.700	12.950	12.491	1,479
2022-01-20	13.450	13.450	13.050	13.150	12.684	1,629
2022-01-19	13.700	13.700	13.250	13.450	12.973	2,754
2022-01-18	14.200	14.200	13.850	14.100	13.600	734
2022-01-17	14.200	14.200	14.200	14.200	13.696	202
2022-01-14	14.350	14.400	14.050	14.300	13.793	625
2022-01-13	14.450	14.450	13.900	14.400	13.889	3,787
2022-01-12	14.400	14.400	13.800	14.400	13.889	1,345
2022-01-11	14.300	14.500	14.050	14.350	13.841	6,493
2022-01-10	13.350	14.500	13.350	14.250	13.744	12,342
2022-01-07	12.850	13.750	12.850	13.750	13.262	5,602
2022-01-05	13.000	13.200	12.600	13.000	12.539	3,614

← NewerPage 20 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.