Polman historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-17	0.540	0.540	0.540	0.540	0.540	30
2024-09-16	0.535	0.540	0.535	0.540	0.540	291
2024-09-13	0.530	0.530	0.530	0.530	0.530	10,619
2024-09-11	0.535	0.545	0.535	0.545	0.545	140
2024-09-10	0.560	0.560	0.515	0.550	0.550	4,820
2024-09-09	0.555	0.570	0.550	0.560	0.560	4,263
2024-09-05	0.555	0.600	0.555	0.600	0.600	98
2024-09-04	0.575	0.610	0.575	0.600	0.600	51,658
2024-09-02	0.570	0.575	0.570	0.575	0.575	4,564
2024-08-30	0.570	0.570	0.570	0.570	0.570	2,986
2024-08-28	0.575	0.575	0.575	0.575	0.575	18
2024-08-23	0.530	0.575	0.530	0.575	0.575	3,396
2024-08-22	0.555	0.575	0.520	0.575	0.575	8,433
2024-08-21	0.580	0.580	0.580	0.580	0.580	20
2024-08-19	0.530	0.580	0.525	0.580	0.580	9,867
2024-08-16	0.540	0.540	0.500	0.500	0.500	1,530
2024-08-14	0.540	0.540	0.540	0.540	0.540	23
2024-08-13	0.545	0.545	0.525	0.540	0.540	1,204
2024-08-12	0.550	0.550	0.545	0.545	0.545	110
2024-08-09	0.535	0.570	0.530	0.530	0.530	63,831
2024-08-08	0.570	0.570	0.570	0.570	0.570	2,600
2024-08-07	0.545	0.590	0.525	0.575	0.575	13,282
2024-08-06	0.585	0.590	0.520	0.520	0.520	24,014
2024-08-05	0.595	0.595	0.555	0.585	0.585	400
2024-07-30	0.595	0.600	0.595	0.600	0.600	1,600
2024-07-29	0.545	0.595	0.545	0.595	0.595	6,080
2024-07-23	0.540	0.580	0.540	0.580	0.580	5,588
2024-07-22	0.525	0.585	0.525	0.585	0.585	5,778
2024-07-19	0.535	0.595	0.535	0.590	0.590	4,155
2024-07-18	0.525	0.550	0.525	0.550	0.550	260
2024-07-17	0.570	0.570	0.510	0.555	0.555	15,291
2024-07-16	0.600	0.600	0.570	0.570	0.570	551
2024-07-15	0.610	0.610	0.570	0.595	0.595	821
2024-07-12	0.610	0.610	0.610	0.610	0.610	152
2024-07-11	0.600	0.610	0.600	0.600	0.600	3,419
2024-07-10	0.600	0.610	0.595	0.610	0.610	6,632
2024-07-09	0.550	0.595	0.550	0.595	0.595	30,538
2024-07-08	0.545	0.570	0.540	0.570	0.570	2,100
2024-07-05	0.550	0.570	0.550	0.570	0.570	46,732
2024-07-04	0.505	0.550	0.490	0.550	0.550	22,171
2024-07-03	0.525	0.525	0.510	0.510	0.510	47,717
2024-07-01	0.550	0.550	0.550	0.550	0.550	500
2024-06-27	0.545	0.550	0.530	0.550	0.550	6,119
2024-06-26	0.525	0.525	0.525	0.525	0.525	206
2024-06-25	0.525	0.525	0.525	0.525	0.525	28
2024-06-24	0.520	0.560	0.520	0.560	0.560	190
2024-06-21	0.520	0.550	0.505	0.550	0.550	28,375
2024-06-20	0.505	0.530	0.505	0.515	0.515	12,061
2024-06-19	0.515	0.520	0.510	0.510	0.510	6,941
2024-06-18	0.496	0.555	0.496	0.525	0.525	23,116
2024-06-17	0.530	0.530	0.530	0.530	0.530	5,000
2024-06-13	0.530	0.560	0.530	0.530	0.530	5,502
2024-06-12	0.555	0.560	0.530	0.530	0.530	3,999
2024-06-11	0.535	0.555	0.530	0.530	0.530	5,606
2024-06-10	0.565	0.565	0.540	0.565	0.565	4,688
2024-06-07	0.595	0.595	0.570	0.570	0.570	6,010
2024-06-06	0.580	0.590	0.580	0.590	0.590	125
2024-06-05	0.575	0.590	0.540	0.590	0.590	5,088
2024-06-04	0.550	0.585	0.550	0.585	0.585	15,421
2024-06-03	0.530	0.545	0.530	0.530	0.530	2,859

← NewerPage 7 of 17 · 998 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.