Photon Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	48.000	48.350	46.800	48.000	48.000	35,219
2023-11-30	49.950	49.950	47.000	48.400	48.400	46,461
2023-11-29	49.200	49.300	49.050	49.300	49.300	7,211
2023-11-28	49.000	49.950	49.000	49.200	49.200	669
2023-11-27	50.500	50.500	48.550	49.000	49.000	37,663
2023-11-24	49.700	50.500	49.700	50.300	50.300	5,071
2023-11-23	49.500	50.500	49.500	50.000	50.000	805
2023-11-22	50.000	50.800	49.000	50.000	50.000	12,399
2023-11-21	50.800	50.800	49.400	50.000	50.000	9,617
2023-11-20	49.800	50.300	49.800	49.800	49.800	3,085
2023-11-16	50.000	50.000	49.300	49.500	49.500	3,319
2023-11-15	49.000	50.000	48.900	49.000	49.000	19,364
2023-11-14	49.500	49.500	46.600	48.500	48.500	79,292
2023-11-13	50.000	50.900	50.000	50.100	50.100	11,873
2023-11-10	50.500	50.900	50.000	50.000	50.000	5,637
2023-11-09	50.100	51.600	50.100	51.100	51.100	9,514
2023-11-08	50.200	50.900	50.000	50.900	50.900	7,163
2023-11-07	50.500	50.500	50.000	50.500	50.500	505
2023-11-06	50.800	50.800	49.200	50.000	50.000	15,262
2023-11-03	51.300	51.700	50.000	50.600	50.600	28,600
2023-11-02	50.200	51.800	49.500	51.800	51.800	29,641
2023-11-01	51.000	51.200	49.800	50.100	50.100	8,838
2023-10-31	50.000	50.500	49.900	50.500	50.500	12,590
2023-10-30	51.200	51.200	49.500	49.500	49.500	39,574
2023-10-27	51.700	51.700	50.800	51.200	51.200	5,769
2023-10-26	50.800	51.700	50.700	51.700	51.700	2,306
2023-10-25	51.800	51.800	50.700	51.000	51.000	5,333
2023-10-24	51.300	51.800	50.900	50.900	50.900	3,371
2023-10-23	51.200	51.800	51.200	51.200	51.200	2,483
2023-10-20	51.600	51.600	51.000	51.600	51.600	3,682
2023-10-19	51.900	51.900	51.200	51.300	51.300	1,361
2023-10-18	51.800	52.000	51.200	51.200	51.200	2,642
2023-10-17	52.100	52.500	51.100	51.200	51.200	5,589
2023-10-16	52.700	52.700	51.000	51.800	51.800	10,380
2023-10-13	52.600	52.800	51.500	51.500	51.500	15,034
2023-10-12	52.600	52.600	51.800	51.800	51.800	11,056
2023-10-11	52.900	52.900	51.800	51.800	51.800	7,638
2023-10-10	50.600	52.400	50.600	52.300	52.300	15,032
2023-10-09	51.200	51.200	50.300	50.700	50.700	17,388
2023-10-06	52.500	52.700	51.200	51.500	51.500	13,675
2023-10-05	52.000	52.500	52.000	52.100	52.100	7,210
2023-10-04	52.900	52.900	51.700	51.700	51.700	7,841
2023-10-03	53.300	53.300	52.500	52.900	52.900	14,755
2023-10-02	53.700	54.000	52.000	52.000	52.000	55,930
2023-09-29	53.700	53.700	53.000	53.700	53.700	4,055
2023-09-27	54.300	54.300	53.300	53.900	53.900	8,875
2023-09-26	53.500	54.600	53.500	54.200	54.200	1,813
2023-09-25	54.800	54.800	53.800	53.800	53.800	1,415
2023-09-22	53.300	54.200	53.300	54.000	54.000	7,284
2023-09-21	54.600	54.600	53.700	54.300	54.300	6,795
2023-09-20	54.800	54.800	54.000	54.700	54.700	3,503
2023-09-19	54.900	54.900	54.000	54.800	54.800	3,987
2023-09-18	55.100	55.100	54.400	54.900	54.900	4,098
2023-09-15	55.000	55.100	54.200	55.000	55.000	7,582
2023-09-14	55.200	55.300	54.200	55.000	55.000	7,666
2023-09-13	54.400	55.200	53.600	55.100	55.100	10,251
2023-09-12	55.300	55.300	53.700	54.000	54.000	14,753
2023-09-11	54.000	55.400	53.600	55.000	55.000	13,306
2023-09-08	54.000	54.000	53.800	53.800	53.800	11,704
2023-09-07	56.000	56.000	54.000	54.600	54.600	30,959

← NewerPage 13 of 21 · 1,257 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.