Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	9.200	9.520	9.200	9.520	9.520	2,208
2025-02-13	9.360	9.360	9.200	9.340	9.340	2,763
2025-02-12	9.360	9.360	9.360	9.360	9.360	874
2025-02-11	9.360	9.360	9.360	9.360	9.360	80
2025-02-10	9.280	9.360	9.280	9.360	9.360	1,229
2025-02-07	9.340	9.340	9.200	9.280	9.280	110
2025-02-06	9.260	9.340	9.260	9.340	9.340	2,190
2025-02-05	9.260	9.280	9.200	9.260	9.260	464
2025-02-04	9.280	9.280	9.280	9.280	9.280	9
2025-02-03	9.340	9.340	9.060	9.280	9.280	211
2025-01-31	9.360	9.360	9.280	9.360	9.360	580
2025-01-30	9.280	9.380	9.140	9.380	9.380	757
2025-01-29	8.940	9.300	8.940	9.200	9.200	786
2025-01-28	9.360	9.380	9.140	9.300	9.300	6,368
2025-01-27	9.220	9.360	9.200	9.360	9.360	280
2025-01-24	9.260	9.360	9.200	9.360	9.360	651
2025-01-23	9.340	9.420	9.100	9.260	9.260	404
2025-01-22	9.260	9.380	9.260	9.380	9.380	6
2025-01-21	9.380	9.400	9.040	9.260	9.260	1,180
2025-01-20	9.300	9.400	9.260	9.260	9.260	343
2025-01-17	9.420	9.420	9.300	9.300	9.300	154
2025-01-16	9.500	9.500	9.200	9.420	9.420	332
2025-01-15	9.500	9.500	9.300	9.300	9.300	20
2025-01-14	9.500	9.500	9.140	9.300	9.300	223
2025-01-13	9.260	9.540	9.200	9.200	9.200	2,377
2025-01-10	9.240	9.240	9.020	9.200	9.200	593
2025-01-09	9.220	9.220	9.200	9.200	9.200	12
2025-01-08	9.260	9.300	9.000	9.000	9.000	275
2025-01-07	9.260	9.260	9.000	9.000	9.000	2,260
2025-01-03	9.100	9.240	9.100	9.240	9.240	971
2025-01-02	9.000	9.100	9.000	9.100	9.100	1,722
2024-12-30	9.100	9.100	8.700	8.940	8.940	3,005
2024-12-27	8.900	9.180	8.800	9.160	9.160	3,438
2024-12-23	9.000	9.000	8.900	8.900	8.900	2,975
2024-12-20	9.160	9.200	9.000	9.000	9.000	5,099
2024-12-19	8.920	9.200	8.920	9.160	9.160	1,899
2024-12-18	9.200	9.200	9.000	9.180	9.180	26,142
2024-12-17	9.260	9.260	9.000	9.100	9.100	3,594
2024-12-16	9.200	9.240	9.100	9.240	9.240	3,099
2024-12-13	9.200	9.200	9.160	9.180	9.180	1,215
2024-12-12	9.500	9.500	9.000	9.100	9.100	3,619
2024-12-11	9.200	9.220	9.080	9.080	9.080	2,208
2024-12-10	9.080	9.180	9.080	9.080	9.080	775
2024-12-09	9.360	9.360	9.080	9.080	9.080	5,037
2024-12-06	9.420	9.420	9.260	9.360	9.360	1,397
2024-12-05	9.660	9.660	9.240	9.420	9.420	646
2024-12-04	9.500	9.660	9.500	9.660	9.660	204
2024-12-03	9.120	9.660	9.120	9.660	9.660	469
2024-12-02	9.440	9.680	9.240	9.500	9.500	106,119
2024-11-29	9.680	9.680	9.680	9.680	9.680	14
2024-11-28	9.500	9.680	9.240	9.680	9.680	596
2024-11-27	9.500	9.500	9.160	9.160	9.160	1,682
2024-11-26	9.340	9.700	9.240	9.260	9.260	3,345
2024-11-25	9.100	9.340	9.100	9.340	9.340	1,622
2024-11-22	9.000	9.400	8.980	9.400	9.400	797
2024-11-21	9.000	9.420	9.000	9.260	9.260	1,551
2024-11-20	9.280	9.420	8.900	9.260	9.260	19,007
2024-11-19	9.480	9.480	9.260	9.420	9.420	4,172
2024-11-18	9.720	9.720	9.340	9.480	9.480	2,178
2024-11-15	9.820	9.860	9.540	9.540	9.540	1,458

← NewerPage 8 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.