GPW · PHN · stock
Polski Holding Nieruchomosci S.A. (PHN) stock price history
Every GPW trading session of Polski Holding Nieruchomosci S.A. from Mar 6, 2013 to Nov 13, 2026: 3,484 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PHN adjusted close, 2013 to 2026
- PLN 22.53
- All time high, 2014
- PLN 10.20
- 52 week high, PLN 8.66 low
- 3,484
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
PHN key facts
- Polski Holding Nieruchomosci S.A. (PHN) closed at PLN 8.70 on Nov 13, 2026 on GPW.
- PHN's all time high close is PLN 22.53, set on Apr 1, 2014; its all time low close is PLN 6.97 on Nov 16, 2018.
- PHN's 52 week range is PLN 8.66 to PLN 10.20.
- PHN returned -12.8% over the year to Nov 13, 2026 and -39.7% over five years.
- Over ten years PHN returned -40%, -5.0% a year compounded.
- PHN's deepest drawdown was -69.1% from Apr 1, 2014 to Nov 16, 2018.
- DataCedar holds 3,484 daily sessions of PHN history from Mar 6, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PHN price chart, 2013 to 2026
PHN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -6.5% |
| 6 months | -7.8% |
| Year to date | -8.8% |
| 1 year | -12.8% |
| 3 years | -25.0% |
| 5 years | -39.7% |
| 10 years | -40.3% |
| Since Mar 6, 2013 | -49.3% |
| Compound annual growth, 13.7 years | -4.8% |
PHN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 22.53 on Apr 1, 2014
- All time low close
- PLN 6.97 on Nov 16, 2018
- 52 week high
- PLN 10.20 on Nov 20, 2025
- 52 week low
- PLN 8.66 on Nov 13, 2026
- Deepest drawdown
- -69.1% from Apr 1, 2014 to Nov 16, 2018, not yet recovered
- Best single session
- +17.5% on Apr 14, 2020
- Worst single session
- -9.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 10.7%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2019, +36%
- Worst calendar year
- 2024, -36%
PHN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Mar 6, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 9.54 | PLN 10.00 | PLN 8.66 | PLN 8.70 | -8.8% | 699.8K | 216 |
| 2025 | PLN 9.00 | PLN 11.30 | PLN 8.94 | PLN 9.54 | +6.7% | 865.6K | 249 |
| 2024 | PLN 13.60 | PLN 14.40 | PLN 8.70 | PLN 8.94 | -36.1% | 1.2M | 249 |
| 2023 | PLN 12.31 | PLN 14.45 | PLN 10.30 | PLN 14.00 | +17.5% | 718.2K | 250 |
| 2022 | PLN 11.43 | PLN 13.99 | PLN 10.61 | PLN 11.91 | +1.2% | 555.7K | 251 |
| 2021 | PLN 10.74 | PLN 15.82 | PLN 10.55 | PLN 11.77 | +10.1% | 1.4M | 251 |
| 2020 | PLN 10.46 | PLN 12.85 | PLN 8.14 | PLN 10.69 | +2.2% | 1M | 259 |
| 2019 | PLN 7.72 | PLN 12.31 | PLN 7.59 | PLN 10.46 | +35.6% | 1.1M | 261 |
| 2018 | PLN 11.84 | PLN 12.74 | PLN 6.46 | PLN 7.72 | -34.9% | 1.1M | 260 |
| 2017 | PLN 14.08 | PLN 15.08 | PLN 11.72 | PLN 11.84 | -15.9% | 856.3K | 255 |
| 2016 | PLN 15.46 | PLN 15.46 | PLN 10.29 | PLN 14.08 | -8.6% | 1.2M | 248 |
| 2015 | PLN 20.20 | PLN 20.43 | PLN 12.21 | PLN 15.40 | -23.8% | 2M | 261 |
| 2014 | PLN 19.16 | PLN 22.80 | PLN 14.51 | PLN 20.20 | +5.4% | 5.1M | 259 |
| 2013 | PLN 17.14 | PLN 21.28 | PLN 16.21 | PLN 19.16 | n/a | 4.9M | 215 |
PHN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 8.70 | -1.1% |
| October 2026 | PLN 8.80 | -3.7% |
| September 2026 | PLN 9.14 | -0.9% |
| August 2026 | PLN 9.22 | -0.9% |
| July 2026 | PLN 9.30 | -0.4% |
| June 2026 | PLN 9.34 | -1.7% |
| May 2026 | PLN 9.50 | -0.8% |
| April 2026 | PLN 9.58 | +0.2% |
| March 2026 | PLN 9.56 | +0.8% |
| February 2026 | PLN 9.48 | +0.2% |
| January 2026 | PLN 9.46 | -0.8% |
| December 2025 | PLN 9.54 | -4.0% |
About the PHN data
Daily bars. 3,484 sessions from Mar 6, 2013 to Nov 13, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 6, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3APHN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
PHN share price history
