Platige Image historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 27.000 | 27.000 | 26.200 | 27.000 | 25.293 | 819 |
| 2022-01-04 | 28.200 | 28.200 | 26.400 | 27.000 | 25.293 | 427 |
| 2022-01-03 | 27.900 | 27.900 | 26.600 | 27.900 | 26.136 | 861 |
| 2021-12-30 | 26.900 | 29.000 | 25.600 | 28.900 | 27.073 | 4,188 |
| 2021-12-29 | 25.100 | 27.000 | 25.100 | 27.000 | 25.293 | 2,652 |
| 2021-12-28 | 25.100 | 26.000 | 25.000 | 26.000 | 24.356 | 4,482 |
| 2021-12-27 | 25.800 | 26.000 | 25.100 | 26.000 | 24.356 | 3,764 |
| 2021-12-23 | 25.800 | 26.600 | 25.800 | 26.500 | 24.825 | 726 |
| 2021-12-22 | 26.800 | 26.800 | 25.900 | 26.700 | 25.012 | 4,833 |
| 2021-12-21 | 26.100 | 26.800 | 26.000 | 26.800 | 25.106 | 4,097 |
| 2021-12-20 | 27.000 | 27.000 | 25.600 | 26.900 | 25.199 | 2,536 |
| 2021-12-17 | 27.000 | 27.000 | 26.200 | 27.000 | 25.293 | 1,300 |
| 2021-12-16 | 26.900 | 27.000 | 25.100 | 27.000 | 25.293 | 921 |
| 2021-12-15 | 28.000 | 28.000 | 25.000 | 27.000 | 25.293 | 5,623 |
| 2021-12-14 | 29.000 | 29.000 | 27.800 | 28.500 | 26.698 | 470 |
| 2021-12-13 | 29.800 | 29.800 | 29.000 | 29.000 | 27.167 | 1,007 |
| 2021-12-10 | 29.000 | 29.800 | 28.800 | 29.500 | 27.635 | 968 |
| 2021-12-09 | 29.200 | 29.200 | 28.100 | 29.200 | 27.354 | 918 |
| 2021-12-08 | 29.500 | 29.500 | 28.300 | 29.400 | 27.541 | 380 |
| 2021-12-07 | 29.800 | 29.800 | 28.400 | 29.700 | 27.822 | 4,728 |
| 2021-12-06 | 29.500 | 30.500 | 28.800 | 30.100 | 28.197 | 3,749 |
| 2021-12-03 | 28.000 | 30.000 | 26.000 | 30.000 | 28.104 | 72,799 |
| 2021-12-02 | 27.900 | 27.900 | 27.500 | 27.900 | 26.136 | 327 |
| 2021-12-01 | 27.500 | 27.900 | 26.700 | 27.900 | 26.136 | 321 |
| 2021-11-30 | 28.000 | 28.000 | 26.400 | 27.500 | 25.762 | 2,934 |
| 2021-11-29 | 28.200 | 28.200 | 26.500 | 28.000 | 26.230 | 1,167 |
| 2021-11-26 | 27.300 | 28.400 | 25.900 | 28.400 | 26.605 | 2,157 |
| 2021-11-25 | 27.000 | 27.500 | 26.700 | 27.200 | 25.481 | 496 |
| 2021-11-24 | 28.000 | 28.000 | 26.500 | 27.000 | 25.293 | 451 |
| 2021-11-23 | 28.800 | 28.800 | 24.400 | 28.000 | 26.230 | 5,575 |
| 2021-11-22 | 28.000 | 29.000 | 28.000 | 28.500 | 26.698 | 3,540 |
| 2021-11-19 | 28.300 | 28.300 | 27.100 | 28.100 | 26.324 | 785 |
| 2021-11-18 | 27.500 | 28.500 | 26.900 | 28.000 | 26.230 | 812 |
| 2021-11-17 | 27.500 | 27.500 | 27.000 | 27.300 | 25.574 | 154 |
| 2021-11-16 | 27.900 | 27.900 | 26.800 | 27.100 | 25.387 | 428 |
| 2021-11-15 | 27.700 | 28.800 | 27.000 | 27.400 | 25.668 | 2,186 |
| 2021-11-12 | 28.700 | 28.700 | 27.700 | 27.900 | 26.136 | 2,835 |
| 2021-11-10 | 28.000 | 30.100 | 28.000 | 28.900 | 27.073 | 11,951 |
| 2021-11-09 | 27.000 | 27.600 | 26.400 | 27.200 | 25.481 | 1,091 |
| 2021-11-08 | 26.200 | 27.000 | 25.300 | 27.000 | 25.293 | 3,673 |
| 2021-11-05 | 25.400 | 26.200 | 25.400 | 26.000 | 24.356 | 2,217 |
| 2021-11-04 | 25.900 | 26.000 | 25.200 | 25.900 | 24.263 | 937 |
| 2021-11-03 | 24.400 | 25.900 | 24.400 | 25.900 | 24.263 | 986 |
| 2021-11-02 | 26.600 | 26.600 | 24.200 | 24.400 | 22.858 | 2,659 |
| 2021-10-29 | 26.900 | 27.000 | 26.100 | 26.100 | 24.450 | 926 |
| 2021-10-28 | 26.800 | 26.800 | 26.100 | 26.700 | 25.012 | 1,091 |
| 2021-10-27 | 26.900 | 26.900 | 26.200 | 26.700 | 25.012 | 453 |
| 2021-10-26 | 26.800 | 26.900 | 26.200 | 26.200 | 24.544 | 610 |
| 2021-10-25 | 26.700 | 27.000 | 26.000 | 26.900 | 25.199 | 2,609 |
| 2021-10-22 | 27.000 | 27.000 | 26.800 | 26.800 | 25.106 | 459 |
| 2021-10-21 | 27.000 | 27.000 | 26.200 | 26.900 | 25.199 | 970 |
← NewerPage 21 of 21 · 1,251 trading days
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.