Polman historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	0.400	0.415	0.400	0.410	0.410	20,584
2022-03-17	0.381	0.400	0.381	0.400	0.400	7,001
2022-03-16	0.424	0.424	0.374	0.400	0.400	21,490
2022-03-15	0.424	0.424	0.424	0.424	0.424	3
2022-03-14	0.373	0.424	0.373	0.424	0.424	1,502
2022-03-11	0.364	0.436	0.364	0.427	0.427	12,838
2022-03-10	0.365	0.365	0.340	0.364	0.364	7,068
2022-03-09	0.369	0.369	0.320	0.340	0.340	15,060
2022-03-08	0.339	0.369	0.300	0.360	0.360	10,779
2022-03-07	0.320	0.338	0.300	0.338	0.338	61,032
2022-03-04	0.369	0.369	0.319	0.345	0.345	66,814
2022-03-03	0.380	0.390	0.318	0.369	0.369	14,161
2022-03-02	0.380	0.421	0.360	0.375	0.375	35,562
2022-02-28	0.429	0.429	0.399	0.427	0.427	8,002
2022-02-25	0.454	0.454	0.364	0.429	0.429	12,762
2022-02-24	0.410	0.410	0.335	0.380	0.380	16,057
2022-02-23	0.423	0.456	0.412	0.420	0.420	15,185
2022-02-22	0.392	0.470	0.392	0.420	0.420	11,726
2022-02-21	0.473	0.476	0.422	0.476	0.476	13,085
2022-02-18	0.473	0.473	0.473	0.473	0.473	1
2022-02-17	0.472	0.472	0.469	0.469	0.469	61
2022-02-16	0.460	0.473	0.450	0.473	0.473	10,052
2022-02-14	0.476	0.476	0.422	0.476	0.476	9,713
2022-02-11	0.440	0.476	0.432	0.476	0.476	452
2022-02-10	0.478	0.478	0.429	0.472	0.472	4,793
2022-02-09	0.478	0.478	0.478	0.478	0.478	1
2022-02-08	0.478	0.478	0.478	0.478	0.478	1
2022-02-07	0.460	0.478	0.460	0.478	0.478	3,100
2022-02-04	0.451	0.480	0.450	0.480	0.480	5,291
2022-02-02	0.480	0.480	0.480	0.480	0.480	1
2022-01-31	0.480	0.480	0.470	0.480	0.480	1,835
2022-01-28	0.518	0.518	0.460	0.460	0.460	19,659
2022-01-27	0.466	0.518	0.466	0.518	0.518	512
2022-01-25	0.533	0.537	0.533	0.537	0.537	2
2022-01-24	0.466	0.495	0.466	0.495	0.495	820
2022-01-21	0.539	0.540	0.500	0.538	0.538	7,525
2022-01-20	0.501	0.539	0.500	0.539	0.539	556
2022-01-18	0.539	0.539	0.539	0.539	0.539	1
2022-01-17	0.501	0.539	0.501	0.539	0.539	2,101
2022-01-13	0.540	0.540	0.540	0.540	0.540	5
2022-01-12	0.540	0.540	0.540	0.540	0.540	1
2022-01-11	0.500	0.558	0.490	0.520	0.520	26,881
2022-01-10	0.536	0.536	0.536	0.536	0.536	1
2022-01-07	0.536	0.536	0.536	0.536	0.536	800
2022-01-05	0.480	0.536	0.480	0.536	0.536	2,918
2022-01-04	0.539	0.539	0.539	0.539	0.539	10
2022-01-03	0.451	0.541	0.451	0.539	0.539	30,412
2021-12-30	0.480	0.500	0.479	0.500	0.500	45,817
2021-12-29	0.464	0.464	0.463	0.464	0.464	11,815
2021-12-28	0.470	0.475	0.440	0.440	0.440	39,528
2021-12-27	0.461	0.461	0.442	0.461	0.461	85,553
2021-12-23	0.471	0.480	0.462	0.466	0.466	92,295
2021-12-22	0.500	0.500	0.471	0.499	0.499	41,086
2021-12-21	0.500	0.516	0.461	0.500	0.500	42,178
2021-12-20	0.490	0.490	0.452	0.460	0.460	62,688
2021-12-17	0.500	0.508	0.500	0.500	0.500	28,650
2021-12-16	0.482	0.500	0.480	0.500	0.500	26,058
2021-12-15	0.500	0.500	0.479	0.500	0.500	56,153
2021-12-14	0.515	0.515	0.500	0.509	0.509	10,953
2021-12-13	0.534	0.534	0.520	0.520	0.520	8,695

← NewerPage 16 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.