Prochem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 34.000 | 34.000 | 33.000 | 34.000 | 34.000 | 265 |
| 2024-05-23 | 35.400 | 35.400 | 33.000 | 34.400 | 34.400 | 36 |
| 2024-05-22 | 33.400 | 35.400 | 32.400 | 35.400 | 35.400 | 608 |
| 2024-05-21 | 33.000 | 33.400 | 33.000 | 33.400 | 33.400 | 123 |
| 2024-05-20 | 33.600 | 33.600 | 32.400 | 33.000 | 33.000 | 947 |
| 2024-05-17 | 34.400 | 34.400 | 32.600 | 33.800 | 33.800 | 1,067 |
| 2024-05-16 | 34.200 | 34.800 | 33.400 | 34.600 | 34.600 | 540 |
| 2024-05-15 | 35.800 | 35.800 | 35.600 | 35.600 | 35.600 | 3 |
| 2024-05-14 | 34.800 | 36.000 | 33.800 | 35.800 | 35.800 | 1,363 |
| 2024-05-13 | 33.600 | 34.800 | 32.800 | 34.800 | 34.800 | 1,217 |
| 2024-05-10 | 34.200 | 34.200 | 32.800 | 33.600 | 33.600 | 300 |
| 2024-05-09 | 34.400 | 34.400 | 33.400 | 34.200 | 34.200 | 990 |
| 2024-05-08 | 33.800 | 34.600 | 32.200 | 34.200 | 34.200 | 2,469 |
| 2024-05-07 | 34.400 | 34.600 | 33.600 | 34.000 | 34.000 | 210 |
| 2024-05-06 | 34.200 | 35.000 | 33.600 | 34.400 | 34.400 | 546 |
| 2024-05-02 | 34.200 | 35.000 | 33.200 | 34.400 | 34.400 | 698 |
| 2024-04-30 | 34.200 | 34.400 | 32.200 | 34.200 | 34.200 | 1,655 |
| 2024-04-29 | 33.800 | 35.600 | 33.200 | 34.400 | 34.400 | 3,319 |
| 2024-04-26 | 33.800 | 33.800 | 32.400 | 32.400 | 32.400 | 264 |
| 2024-04-25 | 34.400 | 34.800 | 33.200 | 33.800 | 33.800 | 415 |
| 2024-04-24 | 34.200 | 34.400 | 32.800 | 34.400 | 34.400 | 418 |
| 2024-04-23 | 33.400 | 34.600 | 32.400 | 34.400 | 34.400 | 1,572 |
| 2024-04-22 | 33.000 | 33.400 | 32.400 | 33.400 | 33.400 | 941 |
| 2024-04-19 | 33.400 | 33.400 | 32.400 | 33.000 | 33.000 | 955 |
| 2024-04-18 | 33.000 | 33.400 | 32.000 | 33.400 | 33.400 | 1,036 |
| 2024-04-17 | 32.600 | 33.200 | 31.600 | 33.000 | 33.000 | 1,663 |
| 2024-04-16 | 32.800 | 32.800 | 31.000 | 32.400 | 32.400 | 2,294 |
| 2024-04-15 | 32.400 | 33.000 | 31.800 | 32.600 | 32.600 | 1,402 |
| 2024-04-12 | 32.800 | 33.400 | 32.600 | 33.000 | 33.000 | 796 |
| 2024-04-11 | 32.200 | 32.800 | 31.400 | 32.600 | 32.600 | 975 |
| 2024-04-10 | 31.600 | 32.000 | 31.200 | 32.000 | 32.000 | 991 |
| 2024-04-09 | 32.200 | 32.200 | 31.000 | 31.400 | 31.400 | 2,374 |
| 2024-04-08 | 32.000 | 32.400 | 31.600 | 32.200 | 32.200 | 483 |
| 2024-04-05 | 31.600 | 32.000 | 31.400 | 32.000 | 32.000 | 713 |
| 2024-04-04 | 32.200 | 32.800 | 31.600 | 32.000 | 32.000 | 2,236 |
| 2024-04-03 | 32.800 | 32.800 | 32.400 | 32.800 | 32.800 | 506 |
| 2024-04-02 | 33.000 | 33.000 | 32.000 | 32.800 | 32.800 | 1,550 |
| 2024-03-28 | 33.000 | 33.600 | 32.200 | 32.800 | 32.800 | 1,346 |
| 2024-03-27 | 33.000 | 33.000 | 32.200 | 33.000 | 33.000 | 1,247 |
| 2024-03-26 | 33.600 | 33.600 | 32.000 | 33.000 | 33.000 | 1,608 |
| 2024-03-25 | 33.400 | 33.600 | 32.600 | 33.600 | 33.600 | 409 |
| 2024-03-22 | 34.400 | 34.400 | 32.400 | 33.600 | 33.600 | 1,602 |
| 2024-03-21 | 33.400 | 35.000 | 32.600 | 34.600 | 34.600 | 1,934 |
| 2024-03-20 | 33.800 | 33.800 | 32.600 | 32.800 | 32.800 | 1,162 |
| 2024-03-19 | 33.000 | 33.800 | 32.200 | 33.800 | 33.800 | 932 |
| 2024-03-18 | 34.000 | 34.000 | 32.000 | 32.800 | 32.800 | 3,998 |
| 2024-03-15 | 35.800 | 35.800 | 33.000 | 34.000 | 34.000 | 4,955 |
| 2024-03-14 | 34.400 | 37.400 | 34.000 | 35.800 | 35.800 | 14,790 |
| 2024-03-13 | 33.600 | 34.400 | 32.400 | 34.400 | 34.400 | 3,855 |
| 2024-03-12 | 33.400 | 34.400 | 32.800 | 33.600 | 33.600 | 1,644 |
| 2024-03-11 | 34.000 | 34.600 | 32.800 | 33.400 | 33.400 | 1,679 |
| 2024-03-08 | 33.400 | 35.000 | 32.800 | 34.200 | 34.200 | 3,222 |
| 2024-03-07 | 34.200 | 34.200 | 32.800 | 33.400 | 33.400 | 4,184 |
| 2024-03-06 | 34.800 | 35.000 | 33.200 | 34.000 | 34.000 | 5,085 |
| 2024-03-05 | 34.600 | 35.800 | 33.400 | 34.000 | 34.000 | 5,727 |
| 2024-03-04 | 35.600 | 38.000 | 34.000 | 35.200 | 35.200 | 18,822 |
| 2024-03-01 | 36.600 | 37.400 | 34.600 | 35.600 | 35.600 | 11,717 |
| 2024-02-29 | 36.200 | 37.400 | 35.200 | 36.000 | 36.000 | 14,447 |
| 2024-02-28 | 36.400 | 38.600 | 34.800 | 36.000 | 36.000 | 17,486 |
| 2024-02-27 | 39.800 | 42.200 | 36.200 | 36.800 | 36.800 | 48,531 |
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.