Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.500	9.580	9.500	9.580	9.580	208
2026-04-29	9.440	9.500	9.440	9.500	9.500	7,833
2026-04-28	9.480	9.480	9.440	9.480	9.480	1,100
2026-04-27	9.500	9.500	9.440	9.480	9.480	1,505
2026-04-24	9.520	9.580	9.420	9.500	9.500	15,490
2026-04-23	9.580	9.580	9.520	9.560	9.560	948
2026-04-22	9.600	9.600	9.500	9.600	9.600	3,113
2026-04-21	9.620	9.620	9.560	9.600	9.600	4,626
2026-04-20	9.660	9.660	9.560	9.640	9.640	8,609
2026-04-17	9.560	9.680	9.540	9.660	9.660	17,080
2026-04-16	9.580	10.000	9.560	9.640	9.640	37,966
2026-04-15	9.580	9.580	9.480	9.500	9.500	16,619
2026-04-14	9.560	9.560	9.500	9.560	9.560	2,236
2026-04-13	9.460	9.580	9.460	9.500	9.500	4,154
2026-04-10	9.580	9.580	9.500	9.540	9.540	4,928
2026-04-09	9.580	9.580	9.560	9.580	9.580	361
2026-04-08	9.540	9.560	9.500	9.500	9.500	3,157
2026-04-07	9.520	9.540	9.440	9.540	9.540	599
2026-04-02	9.520	9.520	9.440	9.520	9.520	991
2026-04-01	9.440	9.560	9.440	9.500	9.500	3,352
2026-03-31	9.580	9.580	9.420	9.560	9.560	149
2026-03-30	9.580	9.580	9.460	9.580	9.580	209
2026-03-27	9.580	9.580	9.460	9.580	9.580	533
2026-03-26	9.560	9.580	9.480	9.580	9.580	104
2026-03-25	9.460	9.580	9.460	9.560	9.560	23
2026-03-24	9.560	9.580	9.560	9.580	9.580	608
2026-03-23	9.580	9.580	9.440	9.560	9.560	270
2026-03-20	9.600	9.600	9.400	9.460	9.460	1,725
2026-03-19	9.580	9.600	9.560	9.600	9.600	1,316
2026-03-18	9.580	9.600	9.500	9.580	9.580	9,876
2026-03-17	9.580	9.600	9.500	9.580	9.580	1,465
2026-03-16	9.600	9.600	9.580	9.580	9.580	86
2026-03-13	9.600	9.600	9.500	9.500	9.500	1,521
2026-03-12	9.640	9.640	9.500	9.580	9.580	12,054
2026-03-11	9.580	9.640	9.380	9.640	9.640	6,082
2026-03-10	9.600	9.600	9.500	9.580	9.580	1,372
2026-03-09	9.500	9.600	9.340	9.600	9.600	17,012
2026-03-06	9.440	9.440	9.320	9.440	9.440	681
2026-03-05	9.420	9.440	9.340	9.440	9.440	2,177
2026-03-04	9.480	9.500	9.340	9.440	9.440	185
2026-03-03	9.360	9.480	9.340	9.480	9.480	229
2026-03-02	9.480	9.480	9.380	9.480	9.480	3,640
2026-02-27	9.540	9.540	9.380	9.480	9.480	8,264
2026-02-26	9.540	9.540	9.540	9.540	9.540	12
2026-02-25	9.500	9.540	9.460	9.540	9.540	988
2026-02-24	9.540	9.540	9.500	9.540	9.540	530
2026-02-23	9.580	9.580	9.580	9.580	9.580	198
2026-02-20	9.540	9.580	9.400	9.580	9.580	611
2026-02-19	9.580	9.580	9.460	9.500	9.500	1,756
2026-02-18	9.560	9.580	9.560	9.580	9.580	576
2026-02-17	9.580	9.580	9.480	9.560	9.560	209
2026-02-16	9.500	9.580	9.500	9.580	9.580	413
2026-02-13	9.580	9.580	9.580	9.580	9.580	452
2026-02-12	9.520	9.580	9.520	9.580	9.580	1,536
2026-02-11	9.560	9.580	9.480	9.580	9.580	660
2026-02-10	9.480	9.560	9.460	9.560	9.560	11,135
2026-02-09	9.480	9.480	9.380	9.480	9.480	814
2026-02-06	9.460	9.480	9.400	9.440	9.440	4,681
2026-02-05	9.480	9.480	9.400	9.480	9.480	1,971
2026-02-04	9.500	9.500	9.200	9.480	9.480	7,132

← NewerPage 3 of 5 · 250 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.