Polski Holding Nieruchomości SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 9.560 | 9.560 | 9.460 | 9.540 | 9.540 | 2,058 |
| 2026-01-30 | 9.560 | 9.580 | 9.460 | 9.460 | 9.460 | 5,956 |
| 2026-01-29 | 9.580 | 9.580 | 9.400 | 9.560 | 9.560 | 441 |
| 2026-01-28 | 9.460 | 9.580 | 9.460 | 9.580 | 9.580 | 809 |
| 2026-01-27 | 9.560 | 9.560 | 9.460 | 9.520 | 9.520 | 67 |
| 2026-01-26 | 9.540 | 9.580 | 9.420 | 9.560 | 9.560 | 2,755 |
| 2026-01-23 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 921 |
| 2026-01-22 | 9.580 | 9.580 | 9.520 | 9.580 | 9.580 | 3,387 |
| 2026-01-21 | 9.600 | 9.640 | 9.560 | 9.580 | 9.580 | 8,411 |
| 2026-01-20 | 9.600 | 9.600 | 9.560 | 9.600 | 9.600 | 4,480 |
| 2026-01-19 | 9.540 | 9.600 | 9.540 | 9.600 | 9.600 | 822 |
| 2026-01-16 | 9.600 | 9.600 | 9.560 | 9.600 | 9.600 | 4,313 |
| 2026-01-15 | 9.600 | 9.600 | 9.580 | 9.600 | 9.600 | 1,141 |
| 2026-01-14 | 9.600 | 9.600 | 9.560 | 9.600 | 9.600 | 1,731 |
| 2026-01-13 | 9.600 | 9.600 | 9.520 | 9.600 | 9.600 | 4,148 |
| 2026-01-12 | 9.600 | 9.600 | 9.520 | 9.600 | 9.600 | 16,542 |
| 2026-01-09 | 9.600 | 9.600 | 9.520 | 9.600 | 9.600 | 4,675 |
| 2026-01-08 | 9.600 | 9.600 | 9.500 | 9.600 | 9.600 | 5,202 |
| 2026-01-07 | 9.640 | 9.640 | 9.580 | 9.600 | 9.600 | 5,393 |
| 2026-01-05 | 9.640 | 9.640 | 9.580 | 9.600 | 9.600 | 3,421 |
| 2026-01-02 | 9.540 | 9.600 | 9.520 | 9.600 | 9.600 | 12,151 |
| 2025-12-30 | 9.600 | 9.600 | 9.420 | 9.540 | 9.540 | 4,430 |
| 2025-12-29 | 9.560 | 9.600 | 9.440 | 9.600 | 9.600 | 1,878 |
| 2025-12-23 | 9.540 | 9.580 | 9.400 | 9.540 | 9.540 | 7,190 |
| 2025-12-22 | 9.540 | 9.540 | 9.400 | 9.460 | 9.460 | 4,229 |
| 2025-12-19 | 9.520 | 9.540 | 9.420 | 9.540 | 9.540 | 9,764 |
| 2025-12-18 | 9.420 | 9.540 | 9.300 | 9.540 | 9.540 | 2,491 |
| 2025-12-17 | 9.660 | 9.660 | 9.440 | 9.580 | 9.580 | 5,679 |
| 2025-12-16 | 9.560 | 9.600 | 9.500 | 9.600 | 9.600 | 2,491 |
| 2025-12-15 | 9.600 | 9.600 | 9.500 | 9.580 | 9.580 | 3,719 |
| 2025-12-12 | 9.780 | 9.780 | 9.300 | 9.600 | 9.600 | 53,611 |
| 2025-12-11 | 9.780 | 9.800 | 9.700 | 9.780 | 9.780 | 233 |
| 2025-12-10 | 9.800 | 9.800 | 9.660 | 9.780 | 9.780 | 550 |
| 2025-12-09 | 9.840 | 9.860 | 9.740 | 9.800 | 9.800 | 316 |
| 2025-12-08 | 9.920 | 9.920 | 9.620 | 9.620 | 9.620 | 2,627 |
| 2025-12-05 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 12 |
| 2025-12-04 | 9.940 | 9.960 | 9.700 | 9.940 | 9.940 | 1,813 |
| 2025-12-03 | 9.980 | 9.980 | 9.840 | 9.940 | 9.940 | 2,995 |
| 2025-12-02 | 10.000 | 10.000 | 9.940 | 9.980 | 9.980 | 694 |
| 2025-12-01 | 9.960 | 10.050 | 9.960 | 10.000 | 10.000 | 1,017 |
| 2025-11-28 | 10.050 | 10.050 | 9.940 | 9.940 | 9.940 | 7,119 |
| 2025-11-27 | 10.000 | 10.050 | 9.920 | 10.000 | 10.000 | 1,954 |
| 2025-11-26 | 9.980 | 9.980 | 9.880 | 9.980 | 9.980 | 427 |
| 2025-11-25 | 9.980 | 9.980 | 9.880 | 9.980 | 9.980 | 354 |
| 2025-11-24 | 9.980 | 10.100 | 9.880 | 9.980 | 9.980 | 234 |
| 2025-11-21 | 9.940 | 10.100 | 9.840 | 9.980 | 9.980 | 3,713 |
| 2025-11-20 | 10.100 | 10.200 | 9.940 | 9.960 | 9.960 | 25,311 |
| 2025-11-19 | 9.960 | 9.960 | 9.880 | 9.900 | 9.900 | 171 |
| 2025-11-18 | 9.880 | 9.980 | 9.840 | 9.840 | 9.840 | 3,976 |
| 2025-11-17 | 9.920 | 10.000 | 9.920 | 9.920 | 9.920 | 1,155 |
| 2025-11-14 | 10.050 | 10.050 | 9.900 | 10.000 | 10.000 | 996 |
| 2025-11-13 | 9.980 | 10.000 | 9.940 | 9.980 | 9.980 | 6,523 |
| 2025-11-12 | 9.920 | 9.960 | 9.760 | 9.960 | 9.960 | 5,488 |
| 2025-11-10 | 9.860 | 9.920 | 9.860 | 9.920 | 9.920 | 817 |
| 2025-11-07 | 9.860 | 9.860 | 9.820 | 9.840 | 9.840 | 52 |
| 2025-11-06 | 9.860 | 9.860 | 9.800 | 9.860 | 9.860 | 1,500 |
| 2025-11-05 | 9.880 | 9.880 | 9.820 | 9.820 | 9.820 | 2,013 |
| 2025-11-04 | 9.900 | 9.900 | 9.800 | 9.820 | 9.820 | 844 |
| 2025-11-03 | 9.900 | 9.900 | 9.820 | 9.900 | 9.900 | 123 |
| 2025-10-31 | 9.900 | 9.920 | 9.800 | 9.800 | 9.800 | 1,293 |
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.