Plaza Centers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	2.078	2.160	2.020	2.150	2.150	1,647
2022-03-18	2.076	2.078	2.076	2.078	2.078	2,666
2022-03-17	2.078	2.078	1.990	2.076	2.076	1,197
2022-03-16	1.996	2.078	1.901	2.078	2.078	5,127
2022-03-15	2.078	2.078	2.078	2.078	2.078	80
2022-03-14	1.920	2.078	1.920	2.078	2.078	5,112
2022-03-11	1.900	1.940	1.900	1.940	1.940	3,128
2022-03-10	1.856	1.940	1.853	1.910	1.910	1,606
2022-03-09	1.853	1.940	1.853	1.900	1.900	821
2022-03-08	1.939	1.940	1.840	1.940	1.940	3,443
2022-03-07	1.947	1.947	1.806	1.947	1.947	485
2022-03-04	1.982	1.982	1.861	1.949	1.949	9,173
2022-03-03	2.050	2.080	1.902	2.000	2.000	6,691
2022-03-02	2.035	2.100	1.835	1.980	1.980	42,595
2022-03-01	2.073	2.180	2.073	2.170	2.170	6,374
2022-02-28	2.200	2.200	2.026	2.188	2.188	20,877
2022-02-25	2.100	2.290	2.100	2.250	2.250	2,900
2022-02-24	2.280	2.410	1.852	2.200	2.200	23,755
2022-02-23	2.300	2.470	2.300	2.470	2.470	11,285
2022-02-22	2.291	2.380	2.290	2.380	2.380	5,758
2022-02-21	2.490	2.490	2.390	2.400	2.400	8,715
2022-02-18	2.535	2.535	2.410	2.410	2.410	1,150
2022-02-17	2.520	2.520	2.400	2.498	2.498	623
2022-02-16	2.630	2.676	2.500	2.540	2.540	9,542
2022-02-15	2.400	2.640	2.350	2.635	2.635	22,737
2022-02-14	2.405	2.405	2.280	2.310	2.310	15,657
2022-02-11	2.490	2.490	2.490	2.490	2.490	1
2022-02-10	2.410	2.560	2.410	2.500	2.500	3,883
2022-02-09	2.500	2.580	2.333	2.500	2.500	13,920
2022-02-08	2.450	2.500	2.400	2.449	2.449	8,708
2022-02-07	2.530	2.530	2.450	2.520	2.520	1,384
2022-02-04	2.590	2.648	2.520	2.520	2.520	9,855
2022-02-03	2.550	2.600	2.512	2.512	2.512	9,080
2022-02-02	2.600	2.720	2.560	2.649	2.649	6,587
2022-02-01	2.580	2.760	2.500	2.679	2.679	17,274
2022-01-31	2.440	2.490	2.300	2.490	2.490	15,756
2022-01-28	2.380	2.480	2.360	2.360	2.360	8,480
2022-01-27	2.480	2.580	2.405	2.410	2.410	9,821
2022-01-26	2.411	2.520	2.411	2.480	2.480	1,928
2022-01-25	2.570	2.600	2.400	2.410	2.410	12,293
2022-01-24	2.760	2.760	2.380	2.380	2.380	18,297
2022-01-21	2.850	2.850	2.620	2.623	2.623	13,302
2022-01-20	2.863	2.990	2.850	2.870	2.870	5,033
2022-01-19	2.947	3.036	2.947	3.036	3.036	3,251
2022-01-18	2.984	3.039	2.900	3.039	3.039	12,771
2022-01-17	3.020	3.020	2.910	3.000	3.000	17,472
2022-01-14	3.040	3.160	3.010	3.150	3.150	11,054
2022-01-13	3.190	3.207	3.160	3.160	3.160	1,310
2022-01-12	3.260	3.320	3.020	3.190	3.190	22,015
2022-01-11	3.080	3.430	3.030	3.320	3.320	70,593
2022-01-10	2.800	3.036	2.800	3.030	3.030	22,695
2022-01-07	2.810	2.910	2.810	2.910	2.910	4,236
2022-01-05	2.900	2.948	2.804	2.945	2.945	2,227
2022-01-04	2.975	2.975	2.750	2.940	2.940	17,086
2022-01-03	2.820	2.978	2.800	2.926	2.926	10,726
2021-12-30	2.675	2.942	2.601	2.782	2.782	41,562
2021-12-29	2.360	2.850	2.300	2.770	2.770	28,478
2021-12-28	2.220	2.349	2.220	2.261	2.261	22,132
2021-12-27	2.400	2.440	2.220	2.240	2.240	46,525
2021-12-23	2.500	2.500	2.360	2.450	2.450	15,274

← NewerPage 20 of 21 · 1,248 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.