Partner-Nieruchomosci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.29	0.33	0.28	0.28	0.28	-5.44%	33,304
May 15, 2026	0.31	0.31	0.29	0.29	0.29	-2.65%	15,562
May 14, 2026	0.29	0.34	0.28	0.30	0.30	4.86%	54,042
May 13, 2026	0.29	0.30	0.25	0.29	0.29	-0.69%	56,365
May 12, 2026	0.29	0.32	0.27	0.29	0.29	-4.61%	73,199
May 11, 2026	0.30	0.31	0.28	0.30	0.30	4.83%	17,088
May 8, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	67,147
May 7, 2026	0.30	0.32	0.30	0.30	0.30	-4.46%	80,327
May 6, 2026	0.32	0.32	0.30	0.31	0.31	-	61,607
May 5, 2026	0.31	0.31	0.30	0.31	0.31	-1.26%	34,937
May 4, 2026	0.31	0.32	0.29	0.32	0.32	6.00%	14,192
Apr 30, 2026	0.29	0.30	0.29	0.30	0.30	4.90%	34,501
Apr 29, 2026	0.30	0.30	0.29	0.29	0.29	-0.69%	18,820
Apr 28, 2026	0.31	0.31	0.29	0.29	0.29	-3.36%	39,161
Apr 27, 2026	0.30	0.33	0.28	0.30	0.30	-5.70%	201,315
Apr 24, 2026	0.32	0.33	0.32	0.32	0.32	-5.39%	14,895
Apr 23, 2026	0.31	0.34	0.31	0.33	0.33	-	41,306
Apr 22, 2026	0.34	0.34	0.31	0.33	0.33	-1.76%	99,219
Apr 21, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	45,819
Apr 20, 2026	0.35	0.38	0.34	0.35	0.35	-1.69%	71,817
Apr 17, 2026	0.37	0.40	0.35	0.36	0.36	-5.32%	173,941
Apr 16, 2026	0.39	0.40	0.37	0.38	0.38	-2.08%	33,521
Apr 15, 2026	0.36	0.41	0.33	0.38	0.38	10.98%	262,582
Apr 14, 2026	0.36	0.36	0.34	0.35	0.35	-4.95%	37,872
Apr 13, 2026	0.32	0.38	0.32	0.36	0.36	13.04%	228,864
Apr 10, 2026	0.30	0.32	0.30	0.32	0.32	4.55%	86,525
Apr 9, 2026	0.31	0.31	0.30	0.31	0.31	-	30,167
Apr 8, 2026	0.29	0.31	0.29	0.31	0.31	6.21%	67,984
Apr 7, 2026	0.29	0.30	0.29	0.29	0.29	-1.36%	32,093
Apr 2, 2026	0.29	0.30	0.29	0.29	0.29	1.38%	38,705
Apr 1, 2026	0.30	0.32	0.28	0.29	0.29	-2.68%	75,398
Mar 31, 2026	0.31	0.31	0.28	0.30	0.30	1.36%	41,451
Mar 30, 2026	0.29	0.31	0.29	0.29	0.29	-2.65%	175,931
Mar 27, 2026	0.37	0.37	0.30	0.30	0.30	-17.03%	223,203
Mar 26, 2026	0.35	0.38	0.32	0.36	0.36	10.30%	221,583
Mar 25, 2026	0.34	0.38	0.33	0.33	0.33	-6.25%	288,425
Mar 24, 2026	0.37	0.44	0.34	0.35	0.35	-6.38%	195,645
Mar 23, 2026	0.32	0.43	0.32	0.38	0.38	18.24%	653,805
Mar 20, 2026	0.33	0.33	0.30	0.32	0.32	1.27%	31,577
Mar 19, 2026	0.32	0.33	0.31	0.31	0.31	4.67%	95,628
Mar 18, 2026	0.33	0.34	0.30	0.30	0.30	-8.54%	109,327
Mar 17, 2026	0.32	0.35	0.31	0.33	0.33	-1.80%	69,502
Mar 16, 2026	0.35	0.35	0.31	0.33	0.33	7.74%	238,570
Mar 13, 2026	0.30	0.35	0.30	0.31	0.31	4.03%	214,262
Mar 12, 2026	0.29	0.33	0.29	0.30	0.30	10.37%	324,707
Mar 11, 2026	0.30	0.32	0.27	0.27	0.27	-11.76%	39,202
Mar 10, 2026	0.32	0.33	0.29	0.31	0.31	-	212,134
Mar 9, 2026	0.36	0.36	0.29	0.31	0.31	-15.93%	326,746
Mar 6, 2026	0.36	0.42	0.32	0.36	0.36	11.66%	757,645
Mar 5, 2026	0.33	0.33	0.31	0.33	0.33	-2.40%	154,258