Polman historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	0.530	0.570	0.530	0.570	0.570	766
2023-11-23	0.530	0.540	0.530	0.540	0.540	6,865
2023-11-22	0.570	0.570	0.570	0.570	0.570	1,700
2023-11-21	0.580	0.580	0.530	0.570	0.570	5,309
2023-11-20	0.568	0.580	0.560	0.578	0.578	7,052
2023-11-17	0.590	0.590	0.580	0.580	0.580	2,601
2023-11-16	0.600	0.600	0.560	0.570	0.570	21,621
2023-11-15	0.600	0.600	0.550	0.580	0.580	11,345
2023-11-14	0.618	0.618	0.590	0.590	0.590	10,576
2023-11-13	0.560	0.620	0.560	0.610	0.610	23,283
2023-11-10	0.548	0.560	0.548	0.560	0.560	8,685
2023-11-07	0.556	0.556	0.500	0.556	0.556	17,373
2023-11-03	0.520	0.560	0.520	0.556	0.556	6,219
2023-11-02	0.520	0.520	0.500	0.520	0.520	14,003
2023-10-31	0.520	0.520	0.520	0.520	0.520	1,350
2023-10-30	0.540	0.560	0.500	0.518	0.518	14,429
2023-10-27	0.540	0.540	0.500	0.540	0.540	7,299
2023-10-26	0.540	0.540	0.504	0.504	0.504	703
2023-10-25	0.540	0.540	0.540	0.540	0.540	1
2023-10-24	0.538	0.540	0.538	0.540	0.540	1,531
2023-10-23	0.500	0.538	0.500	0.538	0.538	21,114
2023-10-20	0.540	0.540	0.504	0.540	0.540	25,655
2023-10-19	0.540	0.540	0.510	0.540	0.540	3,472
2023-10-18	0.504	0.540	0.504	0.540	0.540	2,001
2023-10-17	0.540	0.540	0.510	0.540	0.540	7,002
2023-10-16	0.528	0.568	0.520	0.520	0.520	16,291
2023-10-13	0.538	0.538	0.494	0.538	0.538	958
2023-10-12	0.538	0.538	0.520	0.538	0.538	3,833
2023-10-11	0.568	0.568	0.520	0.538	0.538	9,225
2023-10-10	0.568	0.568	0.568	0.568	0.568	1,001
2023-10-09	0.568	0.568	0.530	0.560	0.560	10,058
2023-10-06	0.568	0.570	0.566	0.566	0.566	3,501
2023-10-05	0.540	0.570	0.532	0.566	0.566	60,088
2023-10-04	0.540	0.580	0.538	0.570	0.570	12,874
2023-10-03	0.540	0.540	0.540	0.540	0.540	1
2023-10-02	0.536	0.538	0.536	0.538	0.538	3,800
2023-09-29	0.540	0.540	0.510	0.534	0.534	10,689
2023-09-28	0.540	0.540	0.540	0.540	0.540	1
2023-09-27	0.530	0.540	0.530	0.530	0.530	10,668
2023-09-26	0.530	0.574	0.522	0.574	0.574	13,703
2023-09-25	0.580	0.580	0.530	0.574	0.574	683
2023-09-22	0.540	0.580	0.540	0.568	0.568	8,352
2023-09-21	0.578	0.578	0.560	0.578	0.578	22,412
2023-09-20	0.584	0.620	0.550	0.580	0.580	19,494
2023-09-19	0.580	0.584	0.578	0.584	0.584	25,470
2023-09-18	0.548	0.580	0.548	0.580	0.580	24,902
2023-09-15	0.548	0.548	0.548	0.548	0.548	1
2023-09-14	0.510	0.554	0.510	0.554	0.554	9,587
2023-09-12	0.520	0.520	0.470	0.520	0.520	16,202
2023-09-11	0.528	0.560	0.490	0.520	0.520	27,806
2023-09-08	0.490	0.510	0.490	0.510	0.510	2,000
2023-09-06	0.484	0.508	0.480	0.508	0.508	6,139
2023-09-05	0.536	0.538	0.500	0.530	0.530	5,485
2023-09-04	0.570	0.570	0.480	0.544	0.544	34,036
2023-09-01	0.570	0.570	0.520	0.568	0.568	18,848
2023-08-31	0.570	0.570	0.570	0.570	0.570	1
2023-08-30	0.550	0.570	0.500	0.570	0.570	17,695
2023-08-28	0.550	0.550	0.550	0.550	0.550	4,501
2023-08-22	0.580	0.580	0.540	0.550	0.550	7,233
2023-08-21	0.588	0.588	0.540	0.544	0.544	14,203

← NewerPage 10 of 17 · 999 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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