DB Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9.880 | 10.000 | 9.700 | 9.700 | 9.700 | 362 |
| 2026-04-29 | 9.700 | 9.880 | 9.580 | 9.880 | 9.880 | 385 |
| 2026-04-28 | 9.640 | 9.700 | 9.600 | 9.700 | 9.700 | 352 |
| 2026-04-27 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 55 |
| 2026-04-24 | 10.000 | 10.000 | 9.800 | 10.000 | 10.000 | 20 |
| 2026-04-23 | 10.200 | 10.250 | 10.000 | 10.000 | 10.000 | 16 |
| 2026-04-22 | 10.250 | 10.250 | 9.580 | 10.250 | 10.250 | 328 |
| 2026-04-21 | 9.600 | 10.200 | 9.600 | 10.200 | 10.200 | 211 |
| 2026-04-20 | 10.000 | 10.300 | 9.600 | 9.600 | 9.600 | 279 |
| 2026-04-17 | 9.820 | 10.150 | 9.520 | 9.880 | 9.880 | 1,089 |
| 2026-04-16 | 9.960 | 9.960 | 9.400 | 9.800 | 9.800 | 576 |
| 2026-04-15 | 10.400 | 10.400 | 9.360 | 9.940 | 9.940 | 2,476 |
| 2026-04-14 | 10.600 | 10.600 | 10.000 | 10.500 | 10.500 | 482 |
| 2026-04-13 | 9.900 | 10.400 | 9.900 | 10.400 | 10.400 | 352 |
| 2026-04-10 | 10.100 | 10.150 | 10.000 | 10.050 | 10.050 | 155 |
| 2026-04-09 | 9.720 | 10.100 | 9.720 | 10.100 | 10.100 | 1,013 |
| 2026-04-08 | 9.780 | 9.780 | 9.600 | 9.700 | 9.700 | 724 |
| 2026-04-07 | 9.300 | 9.800 | 9.300 | 9.800 | 9.800 | 230 |
| 2026-04-02 | 9.860 | 9.860 | 9.220 | 9.400 | 9.400 | 854 |
| 2026-04-01 | 9.980 | 10.000 | 9.600 | 9.860 | 9.860 | 866 |
| 2026-03-31 | 9.280 | 9.900 | 9.280 | 9.880 | 9.880 | 1,863 |
| 2026-03-30 | 8.880 | 9.180 | 8.640 | 9.180 | 9.180 | 111 |
| 2026-03-27 | 9.460 | 9.460 | 8.800 | 8.880 | 8.880 | 344 |
| 2026-03-26 | 9.320 | 9.460 | 9.160 | 9.460 | 9.460 | 114 |
| 2026-03-25 | 9.380 | 9.380 | 9.100 | 9.320 | 9.320 | 161 |
| 2026-03-24 | 9.100 | 9.240 | 9.020 | 9.240 | 9.240 | 202 |
| 2026-03-23 | 9.660 | 9.660 | 9.000 | 9.000 | 9.000 | 773 |
| 2026-03-20 | 8.980 | 9.720 | 8.980 | 9.700 | 9.700 | 1,484 |
| 2026-03-19 | 9.000 | 9.000 | 8.780 | 8.780 | 8.780 | 17 |
| 2026-03-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 28 |
| 2026-03-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 5 |
| 2026-03-16 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 36 |
| 2026-03-13 | 8.760 | 8.980 | 8.760 | 8.980 | 8.980 | 36 |
| 2026-03-12 | 9.200 | 9.300 | 8.760 | 8.760 | 8.760 | 406 |
| 2026-03-11 | 9.320 | 9.320 | 9.220 | 9.220 | 9.220 | 31 |
| 2026-03-10 | 8.800 | 9.680 | 8.800 | 9.320 | 9.320 | 632 |
| 2026-03-09 | 9.160 | 10.000 | 8.680 | 8.700 | 8.700 | 3,976 |
| 2026-03-06 | 9.480 | 9.480 | 8.880 | 9.140 | 9.140 | 697 |
| 2026-03-05 | 9.600 | 9.600 | 9.020 | 9.500 | 9.500 | 381 |
| 2026-03-04 | 9.300 | 9.620 | 8.860 | 9.620 | 9.620 | 896 |
| 2026-03-03 | 9.560 | 9.700 | 9.300 | 9.700 | 9.700 | 29 |
| 2026-03-02 | 9.520 | 9.780 | 9.520 | 9.780 | 9.780 | 301 |
| 2026-02-27 | 9.580 | 9.580 | 9.120 | 9.560 | 9.560 | 719 |
| 2026-02-26 | 9.760 | 9.760 | 9.300 | 9.580 | 9.580 | 1,200 |
| 2026-02-25 | 9.500 | 9.800 | 9.420 | 9.780 | 9.780 | 145 |
| 2026-02-24 | 9.880 | 9.900 | 9.500 | 9.800 | 9.800 | 1,065 |
| 2026-02-23 | 8.740 | 10.550 | 8.740 | 9.880 | 9.880 | 12,052 |
| 2026-02-20 | 8.460 | 8.860 | 8.460 | 8.800 | 8.800 | 407 |
| 2026-02-19 | 8.640 | 8.640 | 8.120 | 8.460 | 8.460 | 1,954 |
| 2026-02-18 | 8.860 | 8.860 | 8.640 | 8.640 | 8.640 | 157 |
| 2026-02-17 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 41 |
| 2026-02-16 | 8.800 | 8.960 | 8.800 | 8.900 | 8.900 | 722 |
| 2026-02-13 | 8.820 | 9.000 | 8.500 | 8.800 | 8.800 | 1,548 |
| 2026-02-12 | 8.880 | 8.880 | 8.740 | 8.740 | 8.740 | 484 |
| 2026-02-11 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 4 |
| 2026-02-10 | 8.920 | 8.920 | 8.760 | 8.760 | 8.760 | 285 |
| 2026-02-09 | 9.080 | 9.080 | 8.900 | 9.000 | 9.000 | 102 |
| 2026-02-06 | 9.100 | 9.100 | 9.080 | 9.080 | 9.080 | 137 |
| 2026-02-05 | 9.200 | 9.400 | 9.200 | 9.400 | 9.400 | 1,222 |
| 2026-02-04 | 8.880 | 9.200 | 8.880 | 9.200 | 9.200 | 349 |
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.