Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	9.840	9.980	9.840	9.980	9.980	1,659
2025-08-06	9.960	10.000	9.840	10.000	10.000	1,094
2025-08-05	9.900	9.920	9.740	9.900	9.900	12,140
2025-08-04	9.900	9.900	9.740	9.880	9.880	406
2025-08-01	10.000	10.000	9.700	9.880	9.880	4,577
2025-07-31	10.000	10.000	9.920	9.920	9.920	628
2025-07-30	9.900	9.980	9.900	9.980	9.980	367
2025-07-29	9.940	9.980	9.920	9.980	9.980	5,248
2025-07-28	10.000	10.000	9.920	10.000	10.000	3,061
2025-07-25	9.980	10.300	9.980	10.000	10.000	60,781
2025-07-24	10.000	10.000	9.960	9.980	9.980	331
2025-07-23	10.000	10.200	10.000	10.000	10.000	34,325
2025-07-22	10.000	10.000	9.920	10.000	10.000	212
2025-07-21	9.980	10.000	9.920	10.000	10.000	656
2025-07-18	10.000	10.000	9.900	9.900	9.900	1,133
2025-07-17	10.000	10.000	9.900	9.900	9.900	2,838
2025-07-16	10.000	10.000	10.000	10.000	10.000	835
2025-07-15	10.000	10.000	9.900	10.000	10.000	1,242
2025-07-14	9.880	10.000	9.880	10.000	10.000	1,401
2025-07-11	9.980	10.000	9.900	10.000	10.000	2,229
2025-07-10	9.980	9.980	9.820	9.980	9.980	832
2025-07-09	9.980	10.000	9.840	9.980	9.980	775
2025-07-08	10.000	10.000	9.800	9.980	9.980	4,599
2025-07-07	10.000	10.000	9.920	10.000	10.000	1,270
2025-07-04	9.980	10.000	9.980	10.000	10.000	4,066
2025-07-03	9.960	9.980	9.920	9.980	9.980	1,227
2025-07-02	10.100	10.100	9.920	9.960	9.960	425
2025-07-01	10.000	10.000	9.900	9.980	9.980	7,658
2025-06-30	10.300	10.300	9.800	10.000	10.000	9,252
2025-06-27	10.100	10.400	10.100	10.250	10.250	323
2025-06-26	10.100	10.400	10.100	10.400	10.400	539
2025-06-25	10.400	10.400	10.350	10.400	10.400	92
2025-06-24	10.400	10.400	10.100	10.400	10.400	2,419
2025-06-23	10.500	10.600	10.150	10.350	10.350	297
2025-06-20	10.350	10.450	10.150	10.450	10.450	1,300
2025-06-18	10.450	10.450	10.100	10.350	10.350	715
2025-06-17	10.500	10.500	10.200	10.450	10.450	1,476
2025-06-16	10.450	10.500	10.300	10.500	10.500	197
2025-06-13	10.350	10.500	10.300	10.500	10.500	2,886
2025-06-12	10.400	10.550	10.250	10.450	10.450	4,843
2025-06-11	10.500	10.500	10.400	10.450	10.450	1,404
2025-06-10	10.450	10.550	10.400	10.400	10.400	805
2025-06-09	10.650	10.650	10.400	10.450	10.450	1,179
2025-06-06	10.700	10.700	10.400	10.650	10.650	1,333
2025-06-05	10.600	10.700	10.550	10.700	10.700	1,749
2025-06-04	10.650	10.750	10.350	10.750	10.750	2,070
2025-06-03	10.700	10.700	10.400	10.650	10.650	2,195
2025-06-02	10.700	10.750	10.450	10.750	10.750	860
2025-05-30	10.800	10.800	10.500	10.750	10.750	4,752
2025-05-29	11.150	11.250	10.400	10.900	10.900	45,855
2025-05-28	10.850	11.150	10.800	11.150	11.150	54,107
2025-05-27	10.900	10.900	10.500	10.750	10.750	17,390
2025-05-26	10.500	10.500	10.300	10.500	10.500	2,383
2025-05-23	10.500	10.500	10.250	10.500	10.500	5,299
2025-05-22	10.550	10.550	10.200	10.500	10.500	1,225
2025-05-21	10.450	10.550	10.400	10.550	10.550	6,334
2025-05-20	10.450	10.450	10.400	10.450	10.450	367
2025-05-19	10.400	10.400	10.300	10.300	10.300	2,313
2025-05-16	10.500	10.500	10.250	10.400	10.400	171
2025-05-15	10.400	10.400	10.250	10.250	10.250	1,732

← NewerPage 6 of 21 · 1,251 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.