Picomat Plastic JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18,500.00	18,600.00	18,400.00	18,400.00	18,400.00	-1.08%	95,733
Sep 3, 2026	18,300.00	18,700.00	18,300.00	18,600.00	18,600.00	1.64%	144,100
Aug 28, 2026	18,400.00	18,500.00	18,200.00	18,300.00	18,300.00	-0.54%	81,300
Aug 27, 2026	18,200.00	18,500.00	18,200.00	18,400.00	18,400.00	0.55%	95,000
Aug 26, 2026	18,200.00	18,300.00	18,100.00	18,300.00	18,300.00	0.55%	86,300
Aug 25, 2026	18,400.00	18,400.00	18,200.00	18,200.00	18,200.00	-1.09%	80,100
Aug 24, 2026	18,500.00	18,500.00	18,300.00	18,400.00	18,400.00	-0.54%	83,101
Aug 21, 2026	18,500.00	18,600.00	18,300.00	18,500.00	18,500.00	-	90,401
Aug 20, 2026	18,300.00	18,600.00	18,200.00	18,500.00	18,500.00	1.09%	111,700
Aug 19, 2026	18,100.00	18,300.00	18,000.00	18,300.00	18,300.00	1.10%	88,500
Aug 18, 2026	18,200.00	18,300.00	18,100.00	18,100.00	18,100.00	-0.55%	72,800
Aug 17, 2026	18,100.00	18,200.00	18,000.00	18,200.00	18,200.00	0.55%	65,900
Aug 14, 2026	18,000.00	18,100.00	18,000.00	18,100.00	18,100.00	0.56%	76,200
Aug 13, 2026	18,200.00	18,300.00	18,000.00	18,000.00	18,000.00	-1.10%	103,200
Aug 12, 2026	18,100.00	18,200.00	18,000.00	18,200.00	18,200.00	0.55%	86,200
Aug 11, 2026	18,300.00	18,300.00	18,000.00	18,100.00	18,100.00	-1.09%	76,300
Aug 10, 2026	18,500.00	18,600.00	18,300.00	18,300.00	18,300.00	-1.08%	77,900
Aug 7, 2026	18,300.00	18,600.00	18,300.00	18,500.00	18,500.00	1.09%	82,700
Aug 6, 2026	18,200.00	18,500.00	18,200.00	18,300.00	18,300.00	0.55%	110,600
Aug 5, 2026	18,000.00	18,300.00	18,000.00	18,200.00	18,200.00	1.11%	79,500
Aug 4, 2026	18,200.00	18,400.00	18,000.00	18,000.00	18,000.00	-1.10%	114,900
Aug 3, 2026	18,000.00	18,200.00	18,000.00	18,200.00	18,200.00	1.11%	75,400
Jul 31, 2026	17,900.00	18,100.00	17,800.00	18,000.00	18,000.00	0.56%	81,100
Jul 30, 2026	18,100.00	18,200.00	17,900.00	17,900.00	17,900.00	-1.10%	93,925
Jul 29, 2026	18,200.00	18,300.00	18,100.00	18,100.00	18,100.00	-1.09%	83,302
Jul 28, 2026	18,100.00	18,300.00	18,000.00	18,300.00	18,300.00	1.10%	97,300
Jul 27, 2026	17,800.00	18,100.00	17,800.00	18,100.00	18,100.00	1.93%	88,702
Jul 24, 2026	17,476.64	17,850.47	17,476.64	17,757.01	17,757.01	1.60%	106,251
Jul 23, 2026	17,196.26	17,570.09	17,196.26	17,476.64	17,476.64	1.63%	171,735
Jul 22, 2026	17,102.80	17,196.26	17,009.35	17,196.26	17,196.26	0.55%	88,703
Jul 21, 2026	17,009.35	17,196.26	16,915.89	17,102.80	17,102.80	0.55%	92,983
Jul 20, 2026	16,915.89	17,102.80	16,822.43	17,009.35	17,009.35	0.55%	87,740
Jul 17, 2026	17,383.18	17,383.18	16,915.89	16,915.89	16,915.89	-2.69%	80,571
Jul 16, 2026	17,476.64	17,570.09	17,196.26	17,383.18	17,383.18	-0.53%	98,040
Jul 15, 2026	17,383.18	17,570.09	17,383.18	17,476.64	17,476.64	0.54%	71,369
Jul 14, 2026	17,102.80	17,383.18	17,102.80	17,383.18	17,383.18	1.64%	101,436
Jul 13, 2026	17,289.72	17,383.18	17,102.80	17,102.80	17,102.80	-1.08%	121,552
Jul 10, 2026	17,196.26	17,383.18	17,196.26	17,289.72	17,289.72	0.54%	90,201
Jul 9, 2026	17,102.80	17,196.26	17,009.35	17,196.26	17,196.26	0.55%	95,790
Jul 8, 2026	17,289.72	17,289.72	17,102.80	17,102.80	17,102.80	-1.08%	104,549
Jul 7, 2026	17,383.18	17,476.64	17,289.72	17,289.72	17,289.72	-0.54%	89,452
Jul 6, 2026	17,196.26	17,476.64	17,102.80	17,383.18	17,383.18	1.09%	106,572
Jul 3, 2026	17,009.35	17,289.72	16,915.89	17,196.26	17,196.26	1.10%	127,116
Jul 2, 2026	16,915.89	17,102.80	16,822.43	17,009.35	17,009.35	0.55%	92,555
Jul 1, 2026	17,383.18	17,383.18	16,822.43	16,915.89	16,915.89	-2.69%	90,201
Jun 30, 2026	17,570.09	17,570.09	17,289.72	17,383.18	17,383.18	-1.06%	88,917
Jun 29, 2026	17,943.93	18,037.38	17,476.64	17,570.09	17,570.09	-2.08%	76,505
Jun 26, 2026	18,504.67	18,504.67	17,943.93	17,943.93	17,943.93	-3.03%	97,804
Jun 25, 2026	18,691.59	18,691.59	18,504.67	18,504.67	18,504.67	-1.00%	82,069
Jun 24, 2026	18,411.22	18,878.51	18,411.22	18,691.59	18,691.59	1.52%	199,235