PGE Polska Grupa Energetyczna SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	11.970	11.970	11.970	11.970	11.970	0
2023-06-28	11.970	11.970	11.970	11.970	11.970	0
2023-06-27	11.970	11.970	11.970	11.970	11.970	0
2023-06-26	11.970	11.970	11.970	11.970	11.970	0
2023-06-23	11.970	11.970	11.970	11.970	11.970	0
2023-06-22	11.970	11.970	11.970	11.970	11.970	0
2023-06-21	11.970	11.970	11.970	11.970	11.970	0
2023-06-20	11.970	11.970	11.970	11.970	11.970	0
2023-06-19	11.970	11.970	11.970	11.970	11.970	0
2023-06-16	7.486	7.486	7.486	7.486	7.486	339,270
2023-06-15	7.373	7.373	7.373	7.373	7.373	203,688
2023-06-14	7.294	7.294	7.294	7.294	7.294	256,454
2023-06-13	7.113	7.113	7.113	7.113	7.113	226,292
2023-06-12	11.970	11.970	11.970	11.970	11.970	0
2023-06-09	11.970	11.970	11.970	11.970	11.970	0
2023-06-08	11.970	11.970	11.970	11.970	11.970	0
2023-06-07	11.970	11.970	11.970	11.970	11.970	0
2023-06-06	11.970	11.970	11.970	11.970	11.970	0
2023-06-05	11.970	11.970	11.970	11.970	11.970	0
2023-06-02	7.094	7.094	7.094	7.094	7.094	70,000
2023-06-01	11.970	11.970	11.970	11.970	11.970	0
2023-05-31	6.716	6.716	6.716	6.716	6.716	391,796
2023-05-30	11.970	11.970	11.970	11.970	11.970	0
2023-05-26	7.150	7.150	7.150	7.150	7.150	181,360
2023-05-25	7.141	7.141	7.141	7.141	7.141	159,490
2023-05-24	7.329	7.329	7.329	7.329	7.329	193,370
2023-05-23	7.431	7.431	7.431	7.431	7.431	113,416
2023-05-22	11.970	11.970	11.970	11.970	11.970	0
2023-05-19	7.079	7.079	7.079	7.079	7.079	188,620
2023-05-18	7.157	7.157	7.031	7.031	7.031	219,776
2023-05-17	7.193	7.193	7.193	7.193	7.193	349,304
2023-05-16	11.970	11.970	11.970	11.970	11.970	0
2023-05-15	11.970	11.970	11.970	11.970	11.970	0
2023-05-12	11.970	11.970	11.970	11.970	11.970	0
2023-05-11	11.970	11.970	11.970	11.970	11.970	0
2023-05-10	11.970	11.970	11.970	11.970	11.970	0
2023-05-09	11.970	11.970	11.970	11.970	11.970	0
2023-05-05	11.970	11.970	11.970	11.970	11.970	0
2023-05-04	11.970	11.970	11.970	11.970	11.970	0
2023-05-03	11.970	11.970	11.970	11.970	11.970	0
2023-05-02	11.970	11.970	11.970	11.970	11.970	0
2023-04-28	6.860	6.860	6.860	6.860	6.860	50,000
2023-04-27	11.970	11.970	11.970	11.970	11.970	0
2023-04-26	11.970	11.970	11.970	11.970	11.970	0
2023-04-25	11.970	11.970	11.970	11.970	11.970	0
2023-04-24	11.970	11.970	11.970	11.970	11.970	0
2023-04-21	11.970	11.970	11.970	11.970	11.970	0
2023-04-20	11.970	11.970	11.970	11.970	11.970	0
2023-04-19	11.970	11.970	11.970	11.970	11.970	0
2023-04-18	11.970	11.970	11.970	11.970	11.970	0
2023-04-17	11.970	11.970	11.970	11.970	11.970	0
2023-04-14	11.970	11.970	11.970	11.970	11.970	0
2023-04-13	11.970	11.970	11.970	11.970	11.970	0
2023-04-12	11.970	11.970	11.970	11.970	11.970	0
2023-04-11	11.970	11.970	11.970	11.970	11.970	0
2023-04-06	11.970	11.970	11.970	11.970	11.970	0
2023-04-05	11.970	11.970	11.970	11.970	11.970	0
2023-04-04	11.970	11.970	11.970	11.970	11.970	0
2023-04-03	11.970	11.970	11.970	11.970	11.970	0
2023-03-31	11.970	11.970	11.970	11.970	11.970	0

← NewerPage 15 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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