Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 7 hrs 55 mins

S&P Futures
4,070.00
-14.25(-0.35%)
Dow Futures
33,951.00
-95.00(-0.28%)
Nasdaq Futures
12,169.00
-53.25(-0.44%)
Russell 2000 Futures
1,912.20
-7.30(-0.38%)
Crude Oil
79.31
-0.37(-0.46%)
Gold
1,946.90
+1.30(+0.07%)

Advertisement

Shoper S.A. (SHO.WA)

Warsaw - Warsaw Delayed Price. Currency in PLN

27.30

+0.50

(+1.87%)

At close: 05:00PM CET

Advertisement

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in PLNDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	-	-	-	-	-	-
Jan 27, 2023	27.40	27.40	27.00	27.30	27.30	970
Jan 26, 2023	28.10	28.25	26.80	26.80	26.80	38,710
Jan 25, 2023	27.30	27.80	26.70	26.70	26.70	4,708
Jan 24, 2023	28.20	28.20	27.60	27.60	27.60	3,126
Jan 23, 2023	28.05	28.55	27.10	28.20	28.20	186,860
Jan 20, 2023	28.50	28.65	28.05	28.10	28.10	2,717
Jan 19, 2023	29.30	29.40	28.25	28.65	28.65	8,622
Jan 18, 2023	28.50	29.30	28.30	28.75	28.75	19,915
Jan 17, 2023	27.50	28.50	27.05	28.30	28.30	8,444
Jan 16, 2023	26.90	27.55	26.60	27.55	27.55	12,076
Jan 13, 2023	27.25	27.50	26.05	26.80	26.80	5,418
Jan 12, 2023	27.10	27.60	26.50	26.95	26.95	10,579
Jan 11, 2023	27.60	27.90	27.00	27.65	27.65	32,271
Jan 10, 2023	27.15	28.00	27.15	27.50	27.50	165,976
Jan 09, 2023	25.70	28.00	25.50	27.00	27.00	73,887
Jan 06, 2023	-	-	-	-	-	-
Jan 05, 2023	25.25	25.70	25.10	25.25	25.25	173,657
Jan 04, 2023	25.50	25.90	25.00	25.00	25.00	13,963
Jan 03, 2023	26.25	26.25	25.30	25.30	25.30	9,825
Jan 02, 2023	26.50	27.50	25.65	25.95	25.95	6,446
Dec 30, 2022	25.80	26.55	25.15	25.20	25.20	20,362
Dec 29, 2022	25.90	26.20	25.70	26.00	26.00	4,910
Dec 28, 2022	26.70	26.70	25.95	26.00	26.00	5,401
Dec 27, 2022	26.75	26.75	26.20	26.70	26.70	14,566
Dec 26, 2022	-	-	-	-	-	-
Dec 23, 2022	26.90	27.60	26.75	26.75	26.75	1,213
Dec 22, 2022	27.90	28.80	26.30	26.90	26.90	4,056
Dec 21, 2022	27.20	27.80	27.10	27.80	27.80	13,342
Dec 20, 2022	27.10	27.50	27.10	27.25	27.25	438
Dec 19, 2022	27.50	27.95	26.90	27.95	27.95	1,263
Dec 16, 2022	27.10	27.85	25.90	27.05	27.05	14,288
Dec 15, 2022	29.45	29.90	27.05	27.15	27.15	7,271
Dec 14, 2022	29.00	29.50	28.75	28.95	28.95	1,010
Dec 13, 2022	29.45	29.45	28.85	28.90	28.90	28,633
Dec 12, 2022	28.60	29.45	28.50	29.45	29.45	578
Dec 09, 2022	29.00	29.90	28.65	28.65	28.65	6,358
Dec 08, 2022	29.40	29.40	28.50	28.55	28.55	3,708
Dec 07, 2022	29.90	29.90	29.15	29.50	29.50	2,351
Dec 06, 2022	30.10	30.10	29.90	29.90	29.90	1,516
Dec 05, 2022	30.75	30.75	29.90	29.95	29.95	1,304
Dec 02, 2022	29.85	30.60	29.50	29.50	29.50	3,488
Dec 01, 2022	30.90	30.90	29.85	30.00	30.00	4,104
Nov 30, 2022	31.75	31.75	30.20	30.25	30.25	2,500
Nov 29, 2022	31.90	32.00	30.95	31.50	31.50	858
Nov 28, 2022	30.95	32.40	30.65	32.10	32.10	3,317
Nov 25, 2022	30.50	30.95	30.05	30.80	30.80	1,942
Nov 24, 2022	29.30	30.00	29.30	30.00	30.00	1,193
Nov 23, 2022	28.25	29.30	28.25	29.05	29.05	82,949
Nov 22, 2022	28.10	28.80	28.00	28.00	28.00	8,141
Nov 21, 2022	28.90	28.90	28.45	28.45	28.45	1,667
Nov 18, 2022	28.80	29.50	28.55	28.55	28.55	6,065
Nov 17, 2022	28.80	29.55	28.50	28.50	28.50	8,024
Nov 16, 2022	30.00	30.90	29.25	29.25	29.25	3,561
Nov 15, 2022	30.50	30.90	29.80	30.20	30.20	1,313
Nov 14, 2022	29.70	31.50	29.70	29.70	29.70	6,855
Nov 11, 2022	-	-	-	-	-	-
Nov 10, 2022	30.00	30.00	29.50	29.70	29.70	13,324
Nov 09, 2022	31.50	31.95	30.55	30.55	30.55	5,461
Nov 08, 2022	33.35	34.45	31.30	31.35	31.35	7,135
Nov 07, 2022	35.45	35.45	33.65	34.95	34.95	323
Nov 04, 2022	35.45	35.45	33.25	34.00	34.00	1,378
Nov 03, 2022	34.00	35.00	33.10	33.70	33.70	116,368
Nov 02, 2022	32.40	35.20	31.70	35.20	35.20	4,638
Nov 01, 2022	-	-	-	-	-	-
Oct 31, 2022	32.00	32.40	31.90	32.40	32.40	1,242
Oct 28, 2022	30.95	31.70	29.95	31.70	31.70	9,345
Oct 27, 2022	30.80	31.00	29.65	29.90	29.90	38,496
Oct 26, 2022	32.00	32.15	30.80	30.80	30.80	3,037
Oct 25, 2022	32.00	32.00	31.50	31.90	31.90	80
Oct 24, 2022	32.90	32.90	31.50	31.80	31.80	2,884
Oct 21, 2022	32.30	33.80	32.30	32.60	32.60	20,543
Oct 20, 2022	32.50	32.50	32.35	32.35	32.35	53
Oct 19, 2022	32.00	34.00	31.50	32.60	32.60	2,140
Oct 18, 2022	33.00	33.00	33.00	33.00	33.00	-
Oct 17, 2022	32.35	33.00	31.95	33.00	33.00	379
Oct 14, 2022	33.00	34.00	32.50	33.00	33.00	3,425
Oct 13, 2022	33.90	33.90	32.50	33.00	33.00	81
Oct 12, 2022	33.65	33.90	33.65	33.90	33.90	140
Oct 11, 2022	33.50	33.50	31.20	33.00	33.00	10,445
Oct 10, 2022	34.55	34.55	32.40	33.80	33.80	12,469
Oct 07, 2022	35.65	35.65	34.85	34.85	34.85	216
Oct 06, 2022	36.00	36.00	36.00	36.00	36.00	103
Oct 05, 2022	36.00	36.00	34.85	34.85	34.85	72
Oct 04, 2022	36.00	37.35	34.10	34.10	34.10	2,056
Oct 03, 2022	33.00	36.00	33.00	36.00	36.00	474
Sep 30, 2022	34.00	36.15	34.00	34.50	34.50	32,869
Sep 29, 2022	34.00	34.00	34.00	34.00	34.00	2,128
Sep 28, 2022	33.40	34.35	33.00	33.00	33.00	10,147
Sep 27, 2022	34.00	34.60	32.20	33.50	33.50	668
Sep 26, 2022	35.00	35.00	33.50	34.00	34.00	1,159
Sep 23, 2022	36.65	36.65	35.00	35.00	35.00	56
Sep 22, 2022	34.00	36.80	34.00	36.60	36.60	3,303
Sep 21, 2022	32.80	34.50	32.80	34.50	34.50	815
Sep 20, 2022	34.00	34.10	32.80	34.10	34.10	74
Sep 19, 2022	32.80	34.00	32.80	34.00	34.00	618
Sep 16, 2022	33.90	33.90	33.90	33.90	33.90	161
Sep 15, 2022	33.70	33.90	33.00	33.90	33.90	4,178
Sep 14, 2022	34.00	34.00	32.85	33.70	33.70	9,937
Sep 13, 2022	34.20	34.50	33.25	34.50	34.50	3,554
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,070.00-14.25(-0.35%)

Dow Futures33,951.00-95.00(-0.28%)

Nasdaq Futures12,169.00-53.25(-0.44%)

Russell 2000 Futures1,912.20-7.30(-0.38%)

Crude Oil79.31-0.37(-0.46%)

Gold1,946.90+1.30(+0.07%)

Shoper S.A. (SHO.WA)

S&P Futures
4,070.00
-14.25(-0.35%)

Dow Futures
33,951.00
-95.00(-0.28%)

Nasdaq Futures
12,169.00
-53.25(-0.44%)

Russell 2000 Futures
1,912.20
-7.30(-0.38%)

Crude Oil
79.31
-0.37(-0.46%)

Gold
1,946.90
+1.30(+0.07%)