Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	12.600	12.950	12.400	12.650	12.201	2,934
2022-01-03	11.850	12.600	11.850	12.600	12.153	2,844
2021-12-30	11.650	12.200	11.650	12.200	11.767	6,314
2021-12-29	11.350	11.850	11.300	11.500	11.092	9,768
2021-12-28	11.700	11.900	11.350	11.600	11.189	18,056
2021-12-27	11.600	11.900	11.600	11.700	11.285	17,830
2021-12-23	12.000	12.200	12.000	12.150	11.719	2,860
2021-12-22	12.100	12.500	11.950	12.000	11.574	26,024
2021-12-21	11.950	12.000	11.850	11.950	11.526	2,272
2021-12-20	11.950	12.000	11.700	11.950	11.526	5,416
2021-12-17	12.100	12.200	11.900	12.000	11.574	4,645
2021-12-16	11.900	12.250	11.900	12.000	11.574	5,654
2021-12-15	12.300	12.500	11.900	11.900	11.478	11,094
2021-12-14	12.550	12.550	12.300	12.300	11.864	1,805
2021-12-13	12.500	12.700	12.500	12.650	12.201	1,841
2021-12-10	12.500	12.850	12.300	12.600	12.153	5,587
2021-12-09	12.650	12.700	12.500	12.650	12.201	1,897
2021-12-08	13.000	13.000	12.600	12.650	12.201	6,101
2021-12-07	13.300	13.300	12.800	13.000	12.539	10,643
2021-12-06	13.550	13.550	13.200	13.300	12.828	3,314
2021-12-03	13.450	13.650	13.450	13.600	13.118	960
2021-12-02	13.700	13.800	13.500	13.550	13.069	2,029
2021-12-01	13.700	13.850	13.550	13.700	13.214	2,022
2021-11-30	13.600	13.600	13.400	13.600	13.118	3,162
2021-11-29	13.250	13.700	13.250	13.450	12.973	3,275
2021-11-26	13.950	13.950	13.450	13.450	12.973	5,040
2021-11-25	14.000	14.000	13.800	13.950	13.455	193
2021-11-24	13.650	13.950	13.650	13.850	13.359	2,421
2021-11-23	13.500	13.650	13.050	13.650	13.166	4,331
2021-11-22	13.500	13.500	13.250	13.450	12.973	5,476
2021-11-19	14.200	14.450	13.200	13.500	13.021	11,429
2021-11-18	14.800	14.800	14.100	14.100	13.600	5,472
2021-11-17	14.900	14.900	14.700	14.850	14.323	1,077
2021-11-16	15.000	15.000	14.750	14.800	14.275	782
2021-11-15	14.950	15.200	14.850	14.850	14.323	2,385
2021-11-12	14.950	14.950	14.850	14.950	14.420	2,592
2021-11-10	14.950	14.950	14.850	14.850	14.323	210
2021-11-09	15.000	15.000	14.800	14.950	14.420	2,192
2021-11-08	15.250	15.250	14.800	14.800	14.275	462
2021-11-05	15.100	15.150	14.800	15.150	14.613	5,336
2021-11-04	15.350	15.350	14.600	15.050	14.516	3,567
2021-11-03	15.350	15.350	15.200	15.350	14.805	1,148
2021-11-02	15.250	15.350	15.100	15.350	14.805	3,069
2021-10-29	15.150	15.300	15.050	15.250	14.709	2,394
2021-10-28	15.150	15.150	14.900	15.100	14.564	2,168
2021-10-27	15.250	15.250	15.000	15.000	14.468	3,176
2021-10-26	15.100	15.250	15.000	15.250	14.709	3,962
2021-10-25	15.000	15.000	14.900	15.000	14.468	493
2021-10-22	14.650	15.000	14.650	15.000	14.468	3,292
2021-10-21	14.900	15.100	14.650	15.100	14.564	3,750
2021-10-20	14.700	14.950	14.500	14.900	14.371	4,737
2021-10-19	15.000	15.000	14.600	14.700	14.179	2,079
2021-10-18	14.950	14.950	14.850	14.850	14.323	642
2021-10-15	15.000	15.000	14.800	14.950	14.420	1,021
2021-10-14	15.200	15.200	14.850	14.850	14.323	4,946

← NewerPage 21 of 21 · 1,255 trading days

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.