Platige Image historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	24.600	24.800	23.600	24.800	23.770	867
2022-09-21	23.700	24.600	23.500	24.600	23.579	2,031
2022-09-20	23.700	23.700	23.700	23.700	22.716	2
2022-09-19	23.800	23.800	22.700	23.600	22.620	429
2022-09-16	23.900	23.900	22.700	23.800	22.812	277
2022-09-15	23.500	23.900	22.800	23.900	22.908	931
2022-09-14	23.400	23.400	22.500	23.400	22.429	1,965
2022-09-13	23.500	23.500	23.500	23.500	22.524	2
2022-09-12	23.000	23.500	22.600	23.500	22.524	4,100
2022-09-09	23.500	23.500	22.700	23.400	22.429	507
2022-09-08	22.700	23.500	22.700	23.500	22.524	1,101
2022-09-07	23.400	23.400	22.200	22.800	21.853	585
2022-09-06	23.400	23.400	22.200	23.000	22.045	776
2022-09-05	23.200	23.400	22.000	23.400	22.429	2,016
2022-09-02	23.000	23.400	22.700	23.400	22.429	827
2022-09-01	23.400	23.400	22.000	23.000	22.045	2,026
2022-08-31	23.400	23.400	22.500	23.200	22.237	481
2022-08-30	23.400	23.400	22.700	23.300	22.333	2,464
2022-08-29	23.500	23.500	23.000	23.400	22.429	387
2022-08-26	24.000	24.000	23.900	24.000	23.004	546
2022-08-25	24.000	24.000	24.000	24.000	23.004	2
2022-08-24	24.000	24.000	23.400	23.400	22.429	103
2022-08-23	24.400	24.400	24.000	24.000	23.004	16
2022-08-22	24.400	24.400	23.000	24.400	23.387	692
2022-08-19	24.500	24.500	23.200	24.400	23.387	316
2022-08-18	24.500	24.500	23.100	24.400	23.387	1,274
2022-08-17	24.900	24.900	23.600	24.400	23.387	770
2022-08-16	24.400	24.800	23.700	24.800	23.770	741
2022-08-12	24.400	24.400	23.500	24.400	23.387	27
2022-08-11	24.400	24.400	23.300	24.400	23.387	783
2022-08-10	22.000	24.500	21.900	24.400	23.387	4,010
2022-08-09	22.400	22.400	22.000	22.000	21.087	65
2022-08-08	21.900	22.400	21.500	22.400	21.470	526
2022-08-05	21.900	21.900	21.000	21.900	20.991	738
2022-08-04	21.900	21.900	21.900	21.900	20.991	2
2022-08-03	22.000	22.000	20.600	21.900	20.991	231
2022-08-02	21.400	21.600	20.700	21.300	20.416	3,286
2022-08-01	21.700	21.700	21.000	21.500	20.607	443
2022-07-29	21.900	21.900	21.500	21.700	20.799	339
2022-07-28	21.500	21.600	21.000	21.600	20.703	266
2022-07-27	21.900	21.900	20.700	21.400	20.512	1,417
2022-07-26	22.700	22.700	21.500	22.000	21.087	698
2022-07-25	23.300	23.300	22.000	23.000	22.045	2,673
2022-07-22	22.200	26.500	21.200	23.400	22.429	1,959
2022-07-21	22.500	22.500	21.300	21.600	20.703	468
2022-07-20	21.900	21.900	21.700	21.900	20.991	138
2022-07-19	22.800	22.800	21.400	21.900	20.991	3,672
2022-07-18	23.000	23.000	22.800	22.800	21.853	21
2022-07-15	22.500	22.800	21.100	22.800	21.853	1,008
2022-07-14	22.900	22.900	21.400	22.500	21.566	1,108
2022-07-13	23.000	23.000	22.200	22.900	21.949	224
2022-07-12	23.500	23.500	22.200	23.000	22.045	419
2022-07-11	23.600	23.600	22.700	23.500	22.524	425
2022-07-08	23.800	23.800	22.700	23.600	22.620	264
2022-07-07	23.700	23.800	22.300	23.800	22.812	582
2022-07-06	23.500	23.800	22.500	23.800	22.812	565
2022-07-05	24.000	24.000	22.600	23.900	22.908	411
2022-07-04	25.500	25.500	23.000	23.600	22.620	1,559
2022-07-01	26.000	26.000	24.500	24.500	23.483	917
2022-06-30	24.500	26.000	23.000	26.000	24.921	8,568

← NewerPage 18 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	1.1500 PLN
2022-04-21	0.6000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.