Polski Holding Nieruchomości SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	10.450	10.450	10.400	10.450	10.450	367
2025-05-19	10.400	10.400	10.300	10.300	10.300	2,313
2025-05-16	10.500	10.500	10.250	10.400	10.400	171
2025-05-15	10.400	10.400	10.250	10.250	10.250	1,732
2025-05-14	10.400	10.450	10.200	10.400	10.400	1,171
2025-05-13	10.450	10.500	10.300	10.400	10.400	829
2025-05-12	10.550	10.550	10.550	10.550	10.550	201
2025-05-09	10.350	10.700	10.200	10.550	10.550	8,353
2025-05-08	10.400	10.450	10.000	10.450	10.450	7,601
2025-05-07	10.550	10.550	10.300	10.400	10.400	2,297
2025-05-06	10.500	10.750	10.400	10.400	10.400	1,451
2025-05-05	10.850	10.850	10.100	10.500	10.500	23,628
2025-05-02	10.750	10.800	10.700	10.800	10.800	1,228
2025-04-30	10.800	10.800	10.750	10.750	10.750	1,312
2025-04-29	10.950	10.950	10.750	10.800	10.800	1,286
2025-04-28	10.950	10.950	10.750	10.950	10.950	3,812
2025-04-25	10.900	10.950	10.800	10.900	10.900	346
2025-04-24	10.850	10.900	10.700	10.900	10.900	380
2025-04-23	10.850	10.850	10.550	10.850	10.850	902
2025-04-22	10.550	10.850	10.500	10.850	10.850	146
2025-04-17	10.800	10.950	10.500	10.850	10.850	1,612
2025-04-16	10.700	10.800	10.500	10.750	10.750	6,589
2025-04-15	10.750	10.750	10.500	10.750	10.750	1,340
2025-04-14	10.250	10.900	10.250	10.750	10.750	5,072
2025-04-11	10.450	10.450	10.250	10.250	10.250	1,011
2025-04-10	10.400	10.400	10.200	10.200	10.200	674
2025-04-09	10.100	10.300	10.000	10.000	10.000	805
2025-04-08	10.250	10.400	10.000	10.100	10.100	10,434
2025-04-07	10.300	10.300	9.600	10.200	10.200	6,887
2025-04-04	10.800	10.800	10.250	10.300	10.300	6,683
2025-04-03	10.650	10.800	10.450	10.800	10.800	732
2025-04-02	11.000	11.000	10.500	10.500	10.500	2,892
2025-04-01	11.000	11.000	10.700	11.000	11.000	1,261
2025-03-31	11.100	11.100	10.650	10.950	10.950	1,190
2025-03-28	10.900	11.150	10.900	11.150	11.150	4,005
2025-03-27	10.900	11.000	10.900	11.000	11.000	271
2025-03-26	11.100	11.150	10.900	11.000	11.000	2,932
2025-03-25	11.050	11.050	11.000	11.050	11.050	32
2025-03-24	11.000	11.150	10.850	11.050	11.050	17,018
2025-03-21	10.950	11.000	10.800	10.850	10.850	762
2025-03-20	10.750	11.000	10.700	10.950	10.950	7,610
2025-03-19	10.900	10.900	10.500	10.800	10.800	3,089
2025-03-18	11.200	11.300	10.650	10.900	10.900	12,157
2025-03-17	10.550	10.600	10.400	10.600	10.600	1,605
2025-03-14	10.100	10.500	9.960	10.500	10.500	7,277
2025-03-13	10.300	10.350	9.960	10.100	10.100	1,445
2025-03-12	9.620	10.400	9.620	10.150	10.150	26,886
2025-03-11	9.840	9.840	9.600	9.600	9.600	171
2025-03-10	9.880	9.940	9.640	9.840	9.840	112
2025-03-07	9.700	9.700	9.700	9.700	9.700	14
2025-03-06	9.700	9.700	9.700	9.700	9.700	254
2025-03-05	9.760	9.900	9.700	9.700	9.700	1,083
2025-03-04	9.740	9.740	9.560	9.740	9.740	9
2025-03-03	9.500	9.740	9.500	9.740	9.740	632
2025-02-28	9.920	9.920	9.740	9.920	9.920	2,000
2025-02-27	9.920	9.920	9.920	9.920	9.920	10
2025-02-26	10.000	10.000	9.920	9.920	9.920	297
2025-02-25	10.000	10.000	10.000	10.000	10.000	10
2025-02-24	10.000	10.200	9.980	10.000	10.000	3,602
2025-02-21	10.050	10.050	9.940	10.000	10.000	1,274

← NewerPage 7 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-17	0.0800 PLN
2022-08-17	0.3600 PLN
2021-08-16	0.3500 PLN
2020-08-14	0.5400 PLN
2019-08-14	0.4100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.