Pershing Square Holdings, Ltd. (PSH.AS)
Amsterdam - Amsterdam Delayed price. Currency in USD
Add to watchlist
At close: 05:35PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 53.00 | 53.40 | 52.90 | 52.60 | 52.60 | 16,673 |
| 03 Jul 2024 | 52.70 | 53.20 | 52.50 | 53.00 | 53.00 | 19,284 |
| 02 Jul 2024 | 52.80 | 52.80 | 52.50 | 52.70 | 52.70 | 21,140 |
| 01 Jul 2024 | 53.20 | 53.50 | 52.80 | 52.80 | 52.80 | 15,766 |
| 28 Jun 2024 | 53.10 | 53.30 | 52.80 | 52.90 | 52.90 | 40,042 |
| 27 Jun 2024 | 52.50 | 53.20 | 52.50 | 52.80 | 52.80 | 19,291 |
| 26 Jun 2024 | 53.10 | 53.10 | 52.20 | 52.30 | 52.30 | 19,771 |
| 25 Jun 2024 | 53.60 | 53.60 | 52.90 | 52.90 | 52.90 | 26,658 |
| 24 Jun 2024 | 53.60 | 54.30 | 53.40 | 53.50 | 53.50 | 24,765 |
| 21 Jun 2024 | 54.10 | 54.30 | 53.30 | 53.50 | 53.50 | 11,585 |
| 20 Jun 2024 | 54.60 | 54.90 | 54.30 | 54.60 | 54.60 | 19,702 |
| 19 Jun 2024 | 54.60 | 55.10 | 54.60 | 54.90 | 54.90 | 4,984 |
| 18 Jun 2024 | 55.00 | 55.10 | 54.50 | 54.80 | 54.80 | 25,441 |
| 17 Jun 2024 | 54.10 | 55.00 | 54.10 | 54.30 | 54.30 | 51,567 |
| 14 Jun 2024 | 54.30 | 55.20 | 53.80 | 54.10 | 54.10 | 21,253 |
| 13 Jun 2024 | 55.10 | 55.50 | 54.50 | 54.50 | 54.50 | 12,686 |
| 12 Jun 2024 | 54.90 | 55.90 | 53.90 | 55.30 | 55.30 | 28,569 |
| 11 Jun 2024 | 54.10 | 54.40 | 53.40 | 53.90 | 53.90 | 11,482 |
| 10 Jun 2024 | 53.10 | 54.90 | 53.10 | 54.10 | 54.10 | 7,823 |
| 07 Jun 2024 | 53.90 | 54.40 | 53.70 | 53.70 | 53.70 | 18,342 |
| 06 Jun 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 14,724 |
| 05 Jun 2024 | 52.70 | 53.00 | 52.10 | 53.00 | 53.00 | 37,791 |
| 04 Jun 2024 | 53.70 | 53.70 | 52.40 | 52.40 | 52.40 | 16,752 |
| 03 Jun 2024 | 52.80 | 54.20 | 52.30 | 52.30 | 52.30 | 41,267 |
| 31 May 2024 | 51.90 | 53.80 | 51.80 | 51.90 | 51.90 | 69,287 |
| 30 May 2024 | 51.90 | 52.00 | 51.80 | 51.90 | 51.90 | 14,052 |
| 29 May 2024 | 52.30 | 52.70 | 51.80 | 51.90 | 51.90 | 16,089 |
| 28 May 2024 | 53.00 | 53.10 | 52.00 | 52.50 | 52.50 | 28,541 |
| 27 May 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 1,087 |
| 24 May 2024 | 52.30 | 52.30 | 51.50 | 52.00 | 52.00 | 28,654 |
| 23 May 2024 | 51.60 | 52.30 | 51.60 | 52.20 | 52.20 | 5,007 |
| 22 May 2024 | 52.00 | 52.00 | 51.10 | 51.60 | 51.60 | 18,493 |
| 21 May 2024 | 51.90 | 52.10 | 51.30 | 51.40 | 51.40 | 7,471 |
| 20 May 2024 | 52.50 | 52.50 | 51.90 | 51.90 | 51.90 | 5,362 |
| 17 May 2024 | 52.70 | 52.70 | 51.80 | 52.00 | 52.00 | 35,459 |
| 16 May 2024 | 51.50 | 52.20 | 51.20 | 52.10 | 52.10 | 13,741 |
| 16 May 2024 | 0.1456 Dividend | |||||
| 15 May 2024 | 52.10 | 52.10 | 51.30 | 51.50 | 51.35 | 30,276 |
| 14 May 2024 | 52.20 | 52.40 | 52.00 | 52.10 | 51.95 | 25,600 |
| 13 May 2024 | 52.30 | 52.50 | 52.00 | 52.00 | 51.85 | 38,359 |
| 10 May 2024 | 52.30 | 52.70 | 52.20 | 52.30 | 52.15 | 34,244 |
| 09 May 2024 | 52.30 | 52.50 | 51.70 | 52.10 | 51.95 | 24,060 |
| 08 May 2024 | 52.10 | 52.20 | 51.00 | 52.10 | 51.95 | 87,761 |
| 07 May 2024 | 51.80 | 52.60 | 51.80 | 52.30 | 52.15 | 29,944 |
| 06 May 2024 | 51.50 | 52.00 | 51.00 | 51.40 | 51.25 | 3,751 |
| 03 May 2024 | 50.40 | 51.50 | 50.30 | 51.40 | 51.25 | 28,893 |
| 02 May 2024 | 49.90 | 50.50 | 49.70 | 50.10 | 49.96 | 20,452 |
| 30 Apr 2024 | 49.90 | 49.90 | 49.20 | 49.20 | 49.06 | 16,040 |
| 29 Apr 2024 | 49.50 | 49.70 | 49.30 | 49.45 | 49.31 | 22,202 |
| 26 Apr 2024 | 48.90 | 49.95 | 48.90 | 48.95 | 48.81 | 46,737 |
| 25 Apr 2024 | 50.50 | 50.50 | 47.60 | 48.05 | 47.91 | 13,441 |
| 24 Apr 2024 | 50.00 | 50.50 | 49.75 | 49.75 | 49.61 | 14,778 |
| 23 Apr 2024 | 49.00 | 50.30 | 48.95 | 49.95 | 49.81 | 18,991 |
| 22 Apr 2024 | 47.40 | 48.95 | 47.40 | 48.85 | 48.71 | 23,553 |
| 19 Apr 2024 | 47.75 | 47.80 | 47.05 | 47.40 | 47.27 | 61,916 |
| 18 Apr 2024 | 47.70 | 48.70 | 47.70 | 48.20 | 48.06 | 12,561 |
| 17 Apr 2024 | 48.20 | 48.50 | 47.60 | 48.05 | 47.91 | 34,400 |
| 16 Apr 2024 | 49.75 | 49.75 | 47.60 | 48.45 | 48.31 | 41,062 |
| 15 Apr 2024 | 51.10 | 51.10 | 49.80 | 49.80 | 49.66 | 16,237 |
| 12 Apr 2024 | 50.90 | 51.70 | 50.50 | 50.60 | 50.46 | 7,750 |
| 11 Apr 2024 | 50.60 | 51.00 | 50.50 | 50.80 | 50.66 | 21,676 |
| 10 Apr 2024 | 51.50 | 51.50 | 50.60 | 51.10 | 50.96 | 21,583 |
| 09 Apr 2024 | 51.40 | 51.50 | 50.50 | 51.10 | 50.96 | 57,584 |
| 08 Apr 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 51.35 | 30,890 |
| 05 Apr 2024 | 50.50 | 50.60 | 49.10 | 50.20 | 50.06 | 48,099 |
| 04 Apr 2024 | 51.10 | 51.20 | 50.70 | 50.70 | 50.56 | 12,991 |
| 03 Apr 2024 | 50.80 | 51.50 | 50.50 | 51.20 | 51.06 | 34,319 |
| 02 Apr 2024 | 51.60 | 51.60 | 50.20 | 50.60 | 50.46 | 22,846 |
| 28 Mar 2024 | 51.20 | 51.80 | 50.80 | 51.60 | 51.45 | 29,044 |
| 27 Mar 2024 | 52.30 | 52.30 | 51.00 | 51.10 | 50.96 | 34,490 |
| 26 Mar 2024 | 52.20 | 52.70 | 52.00 | 52.30 | 52.15 | 25,418 |
| 25 Mar 2024 | 52.80 | 53.10 | 52.20 | 52.30 | 52.15 | 18,541 |
| 22 Mar 2024 | 51.70 | 52.60 | 51.70 | 52.20 | 52.05 | 33,099 |
| 21 Mar 2024 | 51.00 | 52.20 | 51.00 | 51.70 | 51.55 | 40,544 |
| 20 Mar 2024 | 50.80 | 50.80 | 50.10 | 50.60 | 50.46 | 21,332 |
| 19 Mar 2024 | 49.90 | 50.30 | 49.80 | 50.20 | 50.06 | 20,070 |
| 18 Mar 2024 | 50.60 | 50.70 | 50.20 | 50.40 | 50.26 | 16,691 |
| 15 Mar 2024 | 50.10 | 50.60 | 49.85 | 50.60 | 50.46 | 38,021 |
| 14 Mar 2024 | 50.80 | 50.80 | 50.00 | 50.40 | 50.26 | 30,382 |
| 13 Mar 2024 | 50.60 | 50.60 | 50.00 | 50.20 | 50.06 | 13,795 |
| 12 Mar 2024 | 49.70 | 50.40 | 49.60 | 50.20 | 50.06 | 19,638 |
| 11 Mar 2024 | 50.20 | 50.50 | 49.30 | 49.70 | 49.56 | 11,772 |
| 08 Mar 2024 | 50.80 | 51.00 | 50.20 | 50.20 | 50.06 | 26,929 |
| 07 Mar 2024 | 50.70 | 50.90 | 50.20 | 50.60 | 50.46 | 16,069 |
| 06 Mar 2024 | 49.80 | 50.40 | 49.70 | 50.30 | 50.16 | 32,360 |
| 05 Mar 2024 | 49.70 | 50.10 | 49.35 | 49.45 | 49.31 | 6,781 |
| 04 Mar 2024 | 49.95 | 50.20 | 49.85 | 50.20 | 50.06 | 55,103 |
| 01 Mar 2024 | 49.70 | 49.90 | 49.50 | 49.80 | 49.66 | 29,980 |
| 29 Feb 2024 | 49.55 | 50.00 | 49.50 | 49.70 | 49.56 | 21,689 |
| 28 Feb 2024 | 49.50 | 49.70 | 49.20 | 49.35 | 49.21 | 17,065 |
| 27 Feb 2024 | 49.80 | 50.00 | 49.35 | 49.40 | 49.26 | 18,231 |
| 26 Feb 2024 | 49.20 | 50.00 | 49.00 | 49.75 | 49.61 | 27,471 |
| 23 Feb 2024 | 49.30 | 49.30 | 48.30 | 48.80 | 48.66 | 11,028 |
| 22 Feb 2024 | 48.55 | 48.75 | 48.35 | 48.70 | 48.56 | 9,423 |
| 21 Feb 2024 | 48.80 | 48.80 | 48.20 | 48.20 | 48.06 | 4,229 |
| 20 Feb 2024 | 48.65 | 48.95 | 48.20 | 48.70 | 48.56 | 21,960 |
| 19 Feb 2024 | 48.50 | 48.90 | 48.20 | 48.70 | 48.56 | 7,319 |
| 16 Feb 2024 | 48.55 | 48.80 | 48.50 | 48.75 | 48.61 | 10,820 |
| 15 Feb 2024 | 49.00 | 49.10 | 48.15 | 48.15 | 48.01 | 26,643 |
| 15 Feb 2024 | 0.1456 Dividend | |||||
| *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.