Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	9.900	9.920	9.800	9.800	9.800	1,293
2025-10-30	9.820	9.900	9.820	9.900	9.900	240
2025-10-29	9.840	9.880	9.800	9.800	9.800	474
2025-10-28	9.920	9.920	9.840	9.840	9.840	3,189
2025-10-27	9.840	9.920	9.840	9.920	9.920	929
2025-10-24	9.940	9.960	9.840	9.960	9.960	531
2025-10-23	9.920	9.920	9.840	9.920	9.920	514
2025-10-22	9.880	9.920	9.820	9.920	9.920	4,770
2025-10-21	9.820	9.880	9.780	9.880	9.880	7,991
2025-10-20	9.780	9.840	9.640	9.820	9.820	741
2025-10-17	9.680	9.680	9.660	9.680	9.680	2,378
2025-10-16	9.780	9.780	9.680	9.740	9.740	511
2025-10-15	9.800	9.800	9.680	9.680	9.680	285
2025-10-14	9.840	9.860	9.660	9.680	9.680	2,286
2025-10-13	9.880	9.880	9.760	9.840	9.840	2,198
2025-10-10	9.880	9.880	9.820	9.880	9.880	1,135
2025-10-09	9.860	9.880	9.820	9.880	9.880	658
2025-10-08	9.900	9.900	9.800	9.880	9.880	16
2025-10-07	9.900	9.900	9.800	9.900	9.900	560
2025-10-06	9.920	9.920	9.800	9.820	9.820	1,048
2025-10-03	9.980	9.980	9.840	9.920	9.920	2,938
2025-10-02	9.940	9.980	9.900	9.920	9.920	1,284
2025-10-01	9.900	9.920	9.900	9.920	9.920	447
2025-09-30	9.880	9.880	9.760	9.880	9.880	2,604
2025-09-29	9.940	9.940	9.900	9.900	9.900	1,002
2025-09-26	9.880	9.900	9.780	9.880	9.880	1,616
2025-09-25	9.840	9.880	9.800	9.880	9.880	507
2025-09-24	9.900	9.900	9.760	9.840	9.840	2,169
2025-09-23	9.900	9.900	9.900	9.900	9.900	12
2025-09-22	9.920	9.920	9.700	9.900	9.900	4,567
2025-09-19	9.740	9.960	9.720	9.720	9.720	7,383
2025-09-18	10.000	10.000	9.900	10.000	10.000	3,135
2025-09-17	10.250	10.250	10.000	10.000	10.000	3,330
2025-09-16	9.860	10.300	9.720	10.300	10.300	6,614
2025-09-15	9.800	9.840	9.800	9.840	9.840	79
2025-09-12	9.840	9.840	9.700	9.800	9.800	1,820
2025-09-11	9.800	9.840	9.700	9.800	9.800	5,570
2025-09-10	9.800	9.880	9.800	9.800	9.800	6,147
2025-09-09	9.840	9.880	9.800	9.880	9.880	527
2025-09-08	9.840	9.840	9.780	9.840	9.840	1,245
2025-09-05	9.840	9.860	9.780	9.860	9.860	88
2025-09-04	9.840	9.840	9.780	9.840	9.840	157
2025-09-03	9.860	9.860	9.760	9.800	9.800	941
2025-09-02	9.880	9.880	9.800	9.860	9.860	22
2025-09-01	9.800	9.880	9.760	9.880	9.880	662
2025-08-29	9.880	9.880	9.800	9.800	9.800	214
2025-08-28	9.880	9.880	9.800	9.880	9.880	30
2025-08-27	9.880	9.880	9.880	9.880	9.880	297
2025-08-26	9.920	9.920	9.680	9.880	9.880	1,667
2025-08-25	9.880	9.880	9.720	9.720	9.720	464
2025-08-22	9.900	9.900	9.700	9.700	9.700	1,886
2025-08-21	9.800	9.920	9.800	9.920	9.920	7,292
2025-08-20	9.980	9.980	9.700	9.920	9.920	6,369
2025-08-19	10.000	10.000	9.900	10.000	10.000	1,237
2025-08-18	9.980	10.000	9.940	9.940	9.940	586
2025-08-14	10.000	10.000	9.860	9.980	9.980	2,086
2025-08-13	10.000	10.000	9.980	9.980	9.980	648
2025-08-12	10.000	10.050	9.960	10.000	10.000	6,061
2025-08-11	9.980	10.000	9.920	9.980	9.980	3,411
2025-08-08	9.980	9.980	9.880	9.900	9.900	2,107

← NewerPage 5 of 21 · 1,254 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.