Polman historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.590	0.590	0.590	0.590	0.590	1
2023-08-17	0.596	0.596	0.550	0.590	0.590	8,211
2023-08-16	0.550	0.598	0.550	0.594	0.594	10,861
2023-08-14	0.544	0.584	0.544	0.582	0.582	34,419
2023-08-11	0.560	0.560	0.520	0.550	0.550	15,683
2023-08-10	0.520	0.552	0.520	0.552	0.552	10,009
2023-08-09	0.520	0.520	0.490	0.520	0.520	3
2023-08-08	0.520	0.520	0.520	0.520	0.520	1
2023-08-07	0.520	0.524	0.483	0.520	0.520	16,614
2023-08-04	0.560	0.560	0.520	0.560	0.560	170
2023-08-03	0.560	0.560	0.520	0.560	0.560	2,713
2023-08-02	0.560	0.560	0.524	0.560	0.560	4,594
2023-08-01	0.560	0.560	0.536	0.560	0.560	8,103
2023-07-31	0.560	0.560	0.560	0.560	0.560	1
2023-07-28	0.600	0.600	0.542	0.542	0.542	42,009
2023-07-27	0.578	0.600	0.570	0.578	0.578	89,823
2023-07-26	0.580	0.584	0.548	0.560	0.560	35,624
2023-07-25	0.550	0.590	0.542	0.580	0.580	38,436
2023-07-24	0.570	0.570	0.532	0.550	0.550	15,154
2023-07-21	0.560	0.578	0.532	0.532	0.532	60,617
2023-07-20	0.570	0.640	0.520	0.556	0.556	423,934
2023-07-19	0.470	0.600	0.450	0.544	0.544	331,807
2023-07-18	0.470	0.470	0.470	0.470	0.470	1,000
2023-07-14	0.486	0.486	0.450	0.486	0.486	20,002
2023-07-13	0.458	0.486	0.458	0.486	0.486	27,295
2023-07-12	0.450	0.458	0.450	0.458	0.458	2,500
2023-07-10	0.420	0.450	0.420	0.450	0.450	3,195
2023-07-07	0.420	0.450	0.420	0.450	0.450	2,001
2023-07-06	0.438	0.455	0.420	0.455	0.455	24,235
2023-07-05	0.455	0.456	0.455	0.456	0.456	10,000
2023-07-03	0.458	0.458	0.430	0.455	0.455	1,451
2023-06-29	0.458	0.458	0.458	0.458	0.458	1
2023-06-28	0.460	0.460	0.440	0.458	0.458	3,502
2023-06-27	0.454	0.460	0.444	0.450	0.450	45,647
2023-06-26	0.500	0.500	0.450	0.496	0.496	26,603
2023-06-23	0.500	0.500	0.450	0.450	0.450	4,003
2023-06-22	0.518	0.518	0.470	0.500	0.500	27,294
2023-06-21	0.475	0.518	0.470	0.500	0.500	9,002
2023-06-20	0.500	0.520	0.500	0.520	0.520	5,101
2023-06-19	0.474	0.526	0.474	0.526	0.526	501
2023-06-16	0.510	0.510	0.474	0.510	0.510	152
2023-06-15	0.504	0.510	0.471	0.510	0.510	5,000
2023-06-14	0.508	0.508	0.499	0.500	0.500	3,001
2023-06-13	0.499	0.510	0.489	0.510	0.510	4,020
2023-06-12	0.524	0.524	0.480	0.489	0.489	19,773
2023-06-09	0.486	0.528	0.486	0.528	0.528	3,001
2023-06-07	0.530	0.530	0.526	0.526	0.526	4,902
2023-06-06	0.489	0.528	0.480	0.520	0.520	78,459
2023-06-05	0.468	0.546	0.468	0.486	0.486	319,989
2023-06-02	0.468	0.468	0.468	0.468	0.468	1
2023-06-01	0.470	0.470	0.440	0.468	0.468	2,002
2023-05-31	0.460	0.468	0.430	0.460	0.460	37,946
2023-05-30	0.449	0.460	0.449	0.460	0.460	11,808
2023-05-29	0.449	0.449	0.449	0.449	0.449	1
2023-05-26	0.449	0.449	0.449	0.449	0.449	635
2023-05-25	0.430	0.447	0.421	0.447	0.447	10,773
2023-05-24	0.460	0.460	0.420	0.430	0.430	26,561
2023-05-23	0.470	0.470	0.460	0.470	0.470	6,425
2023-05-22	0.470	0.470	0.470	0.470	0.470	1
2023-05-19	0.470	0.470	0.462	0.462	0.462	31

← NewerPage 11 of 17 · 995 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.