Photon Energy N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	48.600	49.400	48.550	49.350	49.350	1,566
2024-02-27	49.000	49.300	48.600	48.600	48.600	4,324
2024-02-26	48.900	49.250	48.900	49.000	49.000	1,250
2024-02-23	48.300	49.500	48.300	48.500	48.500	10,329
2024-02-22	47.100	48.250	47.000	48.000	48.000	10,952
2024-02-21	47.000	47.500	46.500	47.500	47.500	18,188
2024-02-20	50.000	50.000	47.000	47.000	47.000	51,192
2024-02-19	50.600	50.900	50.300	50.300	50.300	8,108
2024-02-16	49.000	50.700	49.000	50.300	50.300	21,715
2024-02-15	50.300	50.400	49.300	49.700	49.700	21,455
2024-02-14	50.300	50.300	49.400	50.300	50.300	4,082
2024-02-13	50.000	50.500	50.000	50.400	50.400	8,198
2024-02-12	50.000	50.500	49.700	50.100	50.100	6,457
2024-02-09	51.300	51.300	49.300	50.700	50.700	26,841
2024-02-08	51.300	51.300	49.500	51.300	51.300	10,023
2024-02-07	51.500	51.500	49.200	51.300	51.300	15,494
2024-02-06	51.700	51.700	51.000	51.500	51.500	2,262
2024-02-05	51.000	51.800	49.900	51.700	51.700	22,161
2024-02-02	51.400	51.800	51.400	51.600	51.600	12,752
2024-02-01	50.600	51.500	50.000	51.400	51.400	5,400
2024-01-31	51.000	51.500	50.900	50.900	50.900	7,614
2024-01-30	51.000	51.000	50.500	51.000	51.000	4,243
2024-01-29	50.500	51.000	50.500	50.500	50.500	12,691
2024-01-26	51.800	51.800	50.500	50.500	50.500	4,751
2024-01-25	50.400	52.000	50.400	50.400	50.400	20,274
2024-01-24	50.000	50.300	49.300	50.300	50.300	18,814
2024-01-23	50.500	50.500	49.100	49.500	49.500	8,539
2024-01-22	50.500	50.500	50.000	50.300	50.300	2,973
2024-01-19	49.900	50.500	49.300	50.300	50.300	9,445
2024-01-18	49.800	49.900	48.900	49.800	49.800	2,238
2024-01-17	49.400	49.900	49.000	49.000	49.000	5,588
2024-01-16	49.700	49.700	49.150	49.150	49.150	2,129
2024-01-15	50.900	50.900	49.000	50.200	50.200	19,311
2024-01-12	49.900	51.000	49.500	50.800	50.800	27,985
2024-01-11	49.200	49.800	48.700	49.700	49.700	9,463
2024-01-10	48.800	49.900	48.400	48.500	48.500	11,416
2024-01-09	49.200	49.200	48.100	48.700	48.700	2,437
2024-01-08	48.650	49.600	48.650	48.650	48.650	7,788
2024-01-05	49.400	49.900	48.100	48.650	48.650	21,110
2024-01-04	48.100	48.900	48.100	48.900	48.900	9,181
2024-01-03	47.000	48.150	47.000	47.900	47.900	12,850
2024-01-02	46.300	47.450	46.300	46.950	46.950	8,431
2023-12-29	46.200	46.200	45.000	45.900	45.900	23,969
2023-12-28	45.500	46.100	44.800	45.900	45.900	34,570
2023-12-27	46.000	46.000	45.500	45.550	45.550	19,248
2023-12-22	46.050	46.250	45.950	46.250	46.250	4,469
2023-12-21	46.100	46.100	46.000	46.000	46.000	17,541
2023-12-20	46.600	46.700	46.050	46.350	46.350	23,819
2023-12-19	47.000	47.100	46.700	46.700	46.700	11,966
2023-12-18	47.200	47.550	47.000	47.200	47.200	17,460
2023-12-15	47.800	48.000	47.250	47.250	47.250	6,162
2023-12-14	48.300	48.750	47.300	47.950	47.950	8,701
2023-12-13	48.450	48.750	47.450	47.450	47.450	4,528
2023-12-12	48.500	48.500	47.100	48.000	48.000	10,836
2023-12-11	48.900	49.000	48.000	48.000	48.000	3,162
2023-12-08	49.000	49.000	48.800	48.900	48.900	3,064
2023-12-07	48.600	49.500	48.600	48.800	48.800	3,335
2023-12-06	47.600	48.900	47.100	48.450	48.450	18,540
2023-12-05	47.600	47.600	47.000	47.400	47.400	9,564
2023-12-04	47.700	47.700	47.000	47.700	47.700	7,766

← NewerPage 12 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.