Photon Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	30.850	30.850	29.750	30.000	30.000	18,443
2024-11-13	31.050	31.100	29.600	30.950	30.950	18,507
2024-11-12	31.700	31.700	30.150	31.050	31.050	45,231
2024-11-11	31.100	31.800	31.050	31.500	31.500	11,388
2024-11-08	31.400	31.800	31.000	31.050	31.050	32,079
2024-11-07	31.750	31.800	31.100	31.400	31.400	19,729
2024-11-06	31.000	31.750	31.000	31.750	31.750	10,656
2024-11-05	31.600	31.700	30.900	31.000	31.000	20,746
2024-11-04	30.200	31.900	30.200	31.300	31.300	34,413
2024-11-01	32.300	32.400	30.300	30.500	30.500	74,616
2024-10-31	33.500	33.500	31.450	32.300	32.300	47,016
2024-10-30	33.400	33.500	33.000	33.500	33.500	16,300
2024-10-29	33.900	33.900	33.250	33.400	33.400	7,788
2024-10-25	33.300	34.000	33.250	33.900	33.900	25,083
2024-10-24	34.000	34.500	33.500	33.500	33.500	5,522
2024-10-23	34.750	34.750	33.050	34.000	34.000	14,990
2024-10-22	34.900	35.100	33.000	33.050	33.050	29,550
2024-10-21	35.000	35.600	34.500	35.000	35.000	10,332
2024-10-18	35.100	35.700	35.000	35.050	35.050	8,306
2024-10-17	35.900	36.000	34.900	35.000	35.000	29,637
2024-10-16	36.200	36.400	35.200	35.900	35.900	43,451
2024-10-15	36.900	36.900	36.300	36.500	36.500	12,329
2024-10-14	36.900	36.900	36.600	36.800	36.800	794
2024-10-11	36.300	36.900	36.200	36.600	36.600	2,375
2024-10-10	36.200	37.000	36.200	36.200	36.200	11,806
2024-10-09	36.200	37.000	36.200	37.000	37.000	10,677
2024-10-08	36.050	36.850	36.050	36.850	36.850	655
2024-10-07	37.000	37.200	36.000	36.050	36.050	43,047
2024-10-04	37.000	37.300	36.900	37.200	37.200	17,757
2024-10-03	37.000	37.400	36.400	36.900	36.900	38,985
2024-10-02	37.500	37.800	37.000	37.800	37.800	25,604
2024-10-01	37.900	37.900	37.350	37.500	37.500	1,430
2024-09-30	37.900	37.900	37.300	37.900	37.900	2,756
2024-09-27	37.900	37.900	37.700	37.800	37.800	414
2024-09-26	37.500	37.900	37.500	37.800	37.800	4,526
2024-09-25	37.300	37.900	37.300	37.500	37.500	9,290
2024-09-24	38.000	38.000	37.250	37.500	37.500	2,490
2024-09-23	38.000	38.100	37.500	38.000	38.000	2,124
2024-09-20	38.000	38.500	37.500	37.500	37.500	29,701
2024-09-19	37.050	39.950	37.050	38.500	38.500	22,504
2024-09-18	38.000	38.000	37.000	37.000	37.000	8,578
2024-09-17	38.050	38.400	37.400	38.000	38.000	13,742
2024-09-16	38.000	38.800	38.000	38.050	38.050	6,068
2024-09-13	37.800	38.200	37.300	38.200	38.200	21,095
2024-09-12	37.500	38.000	37.150	38.000	38.000	7,045
2024-09-11	36.950	37.700	36.950	37.700	37.700	5,824
2024-09-10	37.400	37.700	36.500	36.950	36.950	21,516
2024-09-09	39.900	39.900	35.300	37.350	37.350	36,416
2024-09-06	39.400	40.000	38.100	39.000	39.000	8,649
2024-09-05	39.750	39.750	38.000	39.400	39.400	31,566
2024-09-04	39.750	40.500	39.750	40.400	40.400	2,309
2024-09-03	39.850	40.700	39.800	40.700	40.700	7,865
2024-09-02	40.700	40.700	39.800	40.450	40.450	2,575
2024-08-30	39.750	40.700	39.750	40.000	40.000	3,834
2024-08-29	40.000	40.900	39.600	40.850	40.850	2,649
2024-08-28	41.000	41.000	40.750	40.900	40.900	1,110
2024-08-27	40.000	41.000	39.600	41.000	41.000	4,524
2024-08-26	40.500	40.500	39.600	39.600	39.600	1,363
2024-08-23	41.000	41.000	38.000	40.600	40.600	47,277
2024-08-22	40.500	41.200	40.000	41.100	41.100	15,501

← NewerPage 9 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.