Plaza Centers NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 2.830 | 2.850 | 2.750 | 2.800 | 2.800 | 82,448 |
| 2024-02-26 | 2.880 | 2.980 | 2.790 | 2.850 | 2.850 | 121,301 |
| 2024-02-23 | 2.880 | 3.020 | 2.730 | 2.950 | 2.950 | 233,962 |
| 2024-02-22 | 2.940 | 2.970 | 2.740 | 2.820 | 2.820 | 193,143 |
| 2024-02-21 | 2.920 | 3.290 | 2.890 | 2.890 | 2.890 | 620,800 |
| 2024-02-20 | 3.720 | 3.840 | 3.040 | 3.040 | 3.040 | 601,321 |
| 2024-02-19 | 3.600 | 3.940 | 3.470 | 3.780 | 3.780 | 423,129 |
| 2024-02-16 | 3.800 | 3.870 | 3.490 | 3.610 | 3.610 | 414,730 |
| 2024-02-15 | 3.940 | 4.080 | 3.580 | 3.700 | 3.700 | 824,655 |
| 2024-02-14 | 4.470 | 4.470 | 3.860 | 3.960 | 3.960 | 627,221 |
| 2024-02-13 | 4.560 | 4.860 | 4.380 | 4.420 | 4.420 | 434,249 |
| 2024-02-12 | 5.240 | 5.300 | 4.500 | 4.560 | 4.560 | 646,135 |
| 2024-02-09 | 5.420 | 5.720 | 5.220 | 5.260 | 5.260 | 266,736 |
| 2024-02-08 | 6.000 | 6.080 | 5.420 | 5.460 | 5.460 | 398,934 |
| 2024-02-07 | 5.240 | 5.900 | 4.830 | 5.880 | 5.880 | 337,008 |
| 2024-02-06 | 5.100 | 5.360 | 4.920 | 5.100 | 5.100 | 140,455 |
| 2024-02-05 | 5.120 | 5.760 | 4.760 | 5.160 | 5.160 | 757,881 |
| 2024-02-02 | 4.710 | 5.360 | 4.610 | 5.000 | 5.000 | 712,543 |
| 2024-02-01 | 4.300 | 4.900 | 3.960 | 4.830 | 4.830 | 1,058,807 |
| 2024-01-31 | 3.440 | 4.150 | 3.420 | 4.150 | 4.150 | 550,810 |
| 2024-01-30 | 3.470 | 3.480 | 3.360 | 3.480 | 3.480 | 72,111 |
| 2024-01-29 | 3.590 | 3.600 | 3.360 | 3.480 | 3.480 | 78,618 |
| 2024-01-26 | 3.430 | 3.610 | 3.310 | 3.520 | 3.520 | 284,086 |
| 2024-01-25 | 3.560 | 3.950 | 3.390 | 3.430 | 3.430 | 452,364 |
| 2024-01-24 | 3.800 | 3.900 | 3.420 | 3.610 | 3.610 | 380,087 |
| 2024-01-23 | 4.300 | 4.370 | 3.750 | 3.750 | 3.750 | 312,796 |
| 2024-01-22 | 4.460 | 4.590 | 4.040 | 4.260 | 4.260 | 598,973 |
| 2024-01-19 | 3.660 | 4.470 | 3.450 | 4.470 | 4.470 | 1,020,231 |
| 2024-01-18 | 3.980 | 4.160 | 3.360 | 3.640 | 3.640 | 819,717 |
| 2024-01-17 | 3.180 | 3.950 | 3.180 | 3.950 | 3.950 | 680,601 |
| 2024-01-16 | 3.310 | 3.530 | 3.010 | 3.200 | 3.200 | 839,959 |
| 2024-01-15 | 2.540 | 3.100 | 2.500 | 3.100 | 3.100 | 424,636 |
| 2024-01-12 | 2.500 | 2.620 | 2.490 | 2.510 | 2.510 | 162,036 |
| 2024-01-11 | 2.500 | 2.530 | 2.440 | 2.530 | 2.530 | 24,420 |
| 2024-01-10 | 2.510 | 2.520 | 2.420 | 2.500 | 2.500 | 14,675 |
| 2024-01-09 | 2.450 | 2.560 | 2.380 | 2.520 | 2.520 | 75,473 |
| 2024-01-08 | 2.460 | 2.600 | 2.400 | 2.440 | 2.440 | 84,979 |
| 2024-01-05 | 2.580 | 2.670 | 2.460 | 2.470 | 2.470 | 196,919 |
| 2024-01-04 | 2.310 | 2.720 | 2.310 | 2.580 | 2.580 | 492,003 |
| 2024-01-03 | 2.330 | 2.350 | 2.250 | 2.310 | 2.310 | 42,339 |
| 2024-01-02 | 2.350 | 2.350 | 2.240 | 2.330 | 2.330 | 23,364 |
| 2023-12-29 | 2.290 | 2.370 | 2.270 | 2.320 | 2.320 | 19,536 |
| 2023-12-28 | 2.280 | 2.390 | 2.240 | 2.300 | 2.300 | 41,629 |
| 2023-12-27 | 2.290 | 2.410 | 2.240 | 2.240 | 2.240 | 82,693 |
| 2023-12-22 | 2.280 | 2.310 | 2.220 | 2.290 | 2.290 | 17,206 |
| 2023-12-21 | 2.300 | 2.360 | 2.270 | 2.290 | 2.290 | 30,563 |
| 2023-12-20 | 2.330 | 2.360 | 2.270 | 2.320 | 2.320 | 18,796 |
| 2023-12-19 | 2.360 | 2.380 | 2.320 | 2.360 | 2.360 | 15,789 |
| 2023-12-18 | 2.430 | 2.440 | 2.320 | 2.360 | 2.360 | 34,772 |
| 2023-12-15 | 2.430 | 2.430 | 2.360 | 2.430 | 2.430 | 20,056 |
| 2023-12-14 | 2.450 | 2.470 | 2.350 | 2.400 | 2.400 | 63,113 |
| 2023-12-13 | 2.430 | 2.530 | 2.350 | 2.450 | 2.450 | 63,929 |
| 2023-12-12 | 2.560 | 2.580 | 2.400 | 2.470 | 2.470 | 63,003 |
| 2023-12-11 | 2.300 | 2.670 | 2.290 | 2.480 | 2.480 | 271,276 |
| 2023-12-08 | 2.280 | 2.380 | 2.260 | 2.260 | 2.260 | 43,412 |
| 2023-12-07 | 2.220 | 2.350 | 2.210 | 2.280 | 2.280 | 95,829 |
| 2023-12-06 | 2.210 | 2.250 | 2.170 | 2.200 | 2.200 | 108,747 |
| 2023-12-05 | 2.280 | 2.420 | 2.260 | 2.290 | 2.290 | 92,471 |
| 2023-12-04 | 2.380 | 2.480 | 2.220 | 2.250 | 2.250 | 103,573 |
| 2023-12-01 | 2.260 | 2.630 | 2.260 | 2.350 | 2.350 | 314,615 |
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.