Pershing Square Holdings, Ltd. (PSH.AS)
Amsterdam - Amsterdam Delayed price. Currency in USD
Add to watchlist
At close: 05:36PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 50.40 | 51.50 | 50.30 | 51.40 | 51.40 | 28,893 |
| 02 May 2024 | 49.90 | 50.50 | 49.70 | 50.10 | 50.10 | 20,452 |
| 30 Apr 2024 | 49.90 | 49.90 | 49.20 | 49.20 | 49.20 | 16,040 |
| 29 Apr 2024 | 49.50 | 49.70 | 49.30 | 49.45 | 49.45 | 22,202 |
| 26 Apr 2024 | 48.90 | 49.95 | 48.90 | 48.95 | 48.95 | 46,737 |
| 25 Apr 2024 | 50.50 | 50.50 | 47.60 | 48.05 | 48.05 | 13,441 |
| 24 Apr 2024 | 50.00 | 50.50 | 49.75 | 49.75 | 49.75 | 14,778 |
| 23 Apr 2024 | 49.00 | 50.30 | 48.95 | 49.95 | 49.95 | 18,991 |
| 22 Apr 2024 | 47.40 | 48.95 | 47.40 | 48.85 | 48.85 | 23,553 |
| 19 Apr 2024 | 47.75 | 47.80 | 47.05 | 47.40 | 47.40 | 61,916 |
| 18 Apr 2024 | 47.70 | 48.70 | 47.70 | 48.20 | 48.20 | 12,561 |
| 17 Apr 2024 | 48.20 | 48.50 | 47.60 | 48.05 | 48.05 | 34,400 |
| 16 Apr 2024 | 49.75 | 49.75 | 47.60 | 48.45 | 48.45 | 41,062 |
| 15 Apr 2024 | 51.10 | 51.10 | 49.80 | 49.80 | 49.80 | 16,237 |
| 12 Apr 2024 | 50.90 | 51.70 | 50.50 | 50.60 | 50.60 | 7,750 |
| 11 Apr 2024 | 50.60 | 51.00 | 50.50 | 50.80 | 50.80 | 21,676 |
| 10 Apr 2024 | 51.50 | 51.50 | 50.60 | 51.10 | 51.10 | 21,583 |
| 09 Apr 2024 | 51.40 | 51.50 | 50.50 | 51.10 | 51.10 | 57,584 |
| 08 Apr 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 30,890 |
| 05 Apr 2024 | 50.50 | 50.60 | 49.10 | 50.20 | 50.20 | 48,099 |
| 04 Apr 2024 | 51.10 | 51.20 | 50.70 | 50.70 | 50.70 | 12,991 |
| 03 Apr 2024 | 50.80 | 51.50 | 50.50 | 51.20 | 51.20 | 34,319 |
| 02 Apr 2024 | 51.60 | 51.60 | 50.20 | 50.60 | 50.60 | 22,846 |
| 28 Mar 2024 | 51.20 | 51.80 | 50.80 | 51.60 | 51.60 | 29,044 |
| 27 Mar 2024 | 52.30 | 52.30 | 51.00 | 51.10 | 51.10 | 34,490 |
| 26 Mar 2024 | 52.20 | 52.70 | 52.00 | 52.30 | 52.30 | 25,418 |
| 25 Mar 2024 | 52.80 | 53.10 | 52.20 | 52.30 | 52.30 | 18,541 |
| 22 Mar 2024 | 51.70 | 52.60 | 51.70 | 52.20 | 52.20 | 33,099 |
| 21 Mar 2024 | 51.00 | 52.20 | 51.00 | 51.70 | 51.70 | 40,544 |
| 20 Mar 2024 | 50.80 | 50.80 | 50.10 | 50.60 | 50.60 | 21,332 |
| 19 Mar 2024 | 49.90 | 50.30 | 49.80 | 50.20 | 50.20 | 20,070 |
| 18 Mar 2024 | 50.60 | 50.70 | 50.20 | 50.40 | 50.40 | 16,691 |
| 15 Mar 2024 | 50.10 | 50.60 | 49.85 | 50.60 | 50.60 | 38,021 |
| 14 Mar 2024 | 50.80 | 50.80 | 50.00 | 50.40 | 50.40 | 30,382 |
| 13 Mar 2024 | 50.60 | 50.60 | 50.00 | 50.20 | 50.20 | 13,795 |
| 12 Mar 2024 | 49.70 | 50.40 | 49.60 | 50.20 | 50.20 | 19,638 |
| 11 Mar 2024 | 50.20 | 50.50 | 49.30 | 49.70 | 49.70 | 11,772 |
| 08 Mar 2024 | 50.80 | 51.00 | 50.20 | 50.20 | 50.20 | 26,929 |
| 07 Mar 2024 | 50.70 | 50.90 | 50.20 | 50.60 | 50.60 | 16,069 |
| 06 Mar 2024 | 49.80 | 50.40 | 49.70 | 50.30 | 50.30 | 32,360 |
| 05 Mar 2024 | 49.70 | 50.10 | 49.35 | 49.45 | 49.45 | 6,781 |
| 04 Mar 2024 | 49.95 | 50.20 | 49.85 | 50.20 | 50.20 | 55,103 |
| 01 Mar 2024 | 49.70 | 49.90 | 49.50 | 49.80 | 49.80 | 29,980 |
| 29 Feb 2024 | 49.55 | 50.00 | 49.50 | 49.70 | 49.70 | 21,689 |
| 28 Feb 2024 | 49.50 | 49.70 | 49.20 | 49.35 | 49.35 | 17,065 |
| 27 Feb 2024 | 49.80 | 50.00 | 49.35 | 49.40 | 49.40 | 18,231 |
| 26 Feb 2024 | 49.20 | 50.00 | 49.00 | 49.75 | 49.75 | 27,471 |
| 23 Feb 2024 | 49.30 | 49.30 | 48.30 | 48.80 | 48.80 | 11,028 |
| 22 Feb 2024 | 48.55 | 48.75 | 48.35 | 48.70 | 48.70 | 9,423 |
| 21 Feb 2024 | 48.80 | 48.80 | 48.20 | 48.20 | 48.20 | 4,229 |
| 20 Feb 2024 | 48.65 | 48.95 | 48.20 | 48.70 | 48.70 | 21,960 |
| 19 Feb 2024 | 48.50 | 48.90 | 48.20 | 48.70 | 48.70 | 7,319 |
| 16 Feb 2024 | 48.55 | 48.80 | 48.50 | 48.75 | 48.75 | 10,820 |
| 15 Feb 2024 | 49.00 | 49.10 | 48.15 | 48.15 | 48.15 | 26,643 |
| 15 Feb 2024 | 0.1456 Dividend | |||||
| 14 Feb 2024 | 49.30 | 49.30 | 48.70 | 49.00 | 48.85 | 20,476 |
| 13 Feb 2024 | 50.30 | 50.80 | 48.85 | 49.05 | 48.90 | 21,989 |
| 12 Feb 2024 | 50.00 | 50.90 | 50.00 | 50.50 | 50.35 | 52,636 |
| 09 Feb 2024 | 48.75 | 49.95 | 48.65 | 49.90 | 49.75 | 102,262 |
| 08 Feb 2024 | 49.00 | 49.50 | 48.85 | 48.85 | 48.70 | 31,410 |
| 07 Feb 2024 | 48.30 | 48.90 | 48.25 | 48.80 | 48.65 | 21,255 |
| 06 Feb 2024 | 48.00 | 48.50 | 48.00 | 48.40 | 48.26 | 27,191 |
| 05 Feb 2024 | 48.25 | 48.65 | 47.85 | 48.00 | 47.86 | 20,525 |
| 02 Feb 2024 | 48.10 | 48.80 | 48.10 | 48.25 | 48.11 | 19,586 |
| 01 Feb 2024 | 47.55 | 48.15 | 47.50 | 47.80 | 47.66 | 34,372 |
| 31 Jan 2024 | 48.00 | 48.25 | 47.85 | 48.00 | 47.86 | 33,155 |
| 30 Jan 2024 | 47.80 | 48.25 | 47.70 | 48.05 | 47.91 | 45,655 |
| 29 Jan 2024 | 47.10 | 47.55 | 46.75 | 47.10 | 46.96 | 41,545 |
| 26 Jan 2024 | 46.95 | 47.00 | 46.75 | 46.75 | 46.61 | 51,959 |
| 25 Jan 2024 | 46.85 | 47.00 | 46.50 | 46.50 | 46.36 | 44,716 |
| 24 Jan 2024 | 46.85 | 47.05 | 46.55 | 46.85 | 46.71 | 50,475 |
| 23 Jan 2024 | 47.40 | 47.40 | 46.15 | 46.15 | 46.01 | 48,467 |
| 22 Jan 2024 | 45.90 | 47.30 | 45.90 | 47.15 | 47.01 | 30,107 |
| 19 Jan 2024 | 45.40 | 45.95 | 45.20 | 45.75 | 45.61 | 19,830 |
| 18 Jan 2024 | 44.85 | 45.05 | 44.55 | 44.80 | 44.67 | 16,695 |
| 17 Jan 2024 | 45.00 | 45.00 | 44.40 | 44.75 | 44.62 | 20,582 |
| 16 Jan 2024 | 45.60 | 45.65 | 45.20 | 45.60 | 45.46 | 35,546 |
| 15 Jan 2024 | 45.85 | 45.90 | 45.65 | 45.80 | 45.66 | 26,596 |
| 12 Jan 2024 | 45.50 | 46.10 | 45.50 | 45.90 | 45.76 | 32,356 |
| 11 Jan 2024 | 45.30 | 45.95 | 45.20 | 45.30 | 45.17 | 48,833 |
| 10 Jan 2024 | 44.40 | 45.25 | 44.35 | 45.10 | 44.97 | 20,227 |
| 09 Jan 2024 | 44.45 | 44.80 | 44.45 | 44.55 | 44.42 | 33,529 |
| 08 Jan 2024 | 44.10 | 44.55 | 43.70 | 44.35 | 44.22 | 54,249 |
| 05 Jan 2024 | 44.00 | 44.50 | 43.10 | 44.45 | 44.32 | 25,218 |
| 04 Jan 2024 | 43.30 | 44.15 | 42.80 | 44.05 | 43.92 | 37,723 |
| 03 Jan 2024 | 45.65 | 45.65 | 43.15 | 43.20 | 43.07 | 64,327 |
| 02 Jan 2024 | 46.00 | 46.00 | 45.00 | 45.00 | 44.87 | 25,796 |
| 29 Dec 2023 | 45.00 | 48.05 | 45.00 | 46.40 | 46.26 | 45,338 |
| 28 Dec 2023 | 45.45 | 45.75 | 45.35 | 45.35 | 45.22 | 30,720 |
| 27 Dec 2023 | 44.90 | 45.50 | 44.90 | 45.45 | 45.31 | 34,357 |
| 22 Dec 2023 | 43.95 | 45.05 | 43.90 | 44.70 | 44.57 | 28,475 |
| 21 Dec 2023 | 43.80 | 44.00 | 43.60 | 43.90 | 43.77 | 32,633 |
| 20 Dec 2023 | 44.00 | 44.50 | 43.65 | 43.80 | 43.67 | 34,560 |
| 19 Dec 2023 | 43.25 | 43.80 | 42.90 | 43.80 | 43.67 | 115,190 |
| 18 Dec 2023 | 43.10 | 43.45 | 42.75 | 42.85 | 42.72 | 102,661 |
| 15 Dec 2023 | 43.45 | 43.85 | 43.20 | 43.20 | 43.07 | 64,197 |
| 14 Dec 2023 | 42.30 | 43.50 | 42.30 | 43.10 | 42.97 | 98,236 |
| 13 Dec 2023 | 42.25 | 42.25 | 41.70 | 41.85 | 41.73 | 24,669 |
| 12 Dec 2023 | 41.25 | 42.00 | 41.25 | 41.55 | 41.43 | 74,579 |
| 11 Dec 2023 | 40.80 | 41.15 | 40.80 | 40.80 | 40.68 | 74,782 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.