DB Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12.150	12.150	11.600	11.900	11.900	530
2025-10-30	12.250	12.250	12.200	12.200	12.200	14
2025-10-29	11.750	12.350	11.750	12.250	12.250	299
2025-10-28	11.900	12.550	11.900	12.550	12.550	1,660
2025-10-27	12.000	12.350	12.000	12.350	12.350	287
2025-10-24	11.950	12.300	11.450	12.000	12.000	631
2025-10-23	11.950	11.950	11.350	11.700	11.700	142
2025-10-22	11.800	12.250	11.250	11.950	11.950	1,142
2025-10-21	12.150	12.150	11.350	11.400	11.400	807
2025-10-20	11.400	12.300	11.400	12.000	12.000	684
2025-10-17	12.150	12.150	11.400	11.900	11.900	261
2025-10-16	11.650	12.400	11.500	12.250	12.250	774
2025-10-15	11.200	11.600	11.200	11.600	11.600	316
2025-10-14	11.850	11.850	11.050	11.200	11.200	234
2025-10-13	11.500	11.850	11.300	11.850	11.850	460
2025-10-10	12.050	12.050	11.600	12.050	12.050	159
2025-10-09	12.150	12.150	11.600	11.950	11.950	38
2025-10-08	11.000	12.400	10.850	12.200	12.200	1,308
2025-10-07	11.250	11.250	11.000	11.000	11.000	28
2025-10-06	11.200	11.200	11.200	11.200	11.200	111
2025-10-03	10.950	11.550	10.950	11.200	11.200	174
2025-10-02	11.550	11.550	10.850	10.950	10.950	103
2025-10-01	11.250	11.250	11.200	11.200	11.200	600
2025-09-30	11.250	11.250	11.200	11.250	11.250	276
2025-09-29	11.350	11.350	10.800	11.000	11.000	101
2025-09-26	11.400	11.400	11.000	11.350	11.350	422
2025-09-25	11.350	11.400	11.100	11.400	11.400	179
2025-09-24	12.000	12.000	11.300	11.350	11.350	16
2025-09-23	11.850	11.850	11.100	11.850	11.850	651
2025-09-22	11.600	12.000	11.300	11.800	11.800	136
2025-09-19	11.500	11.500	11.100	11.300	11.300	40
2025-09-18	11.500	11.500	11.500	11.500	11.500	5
2025-09-17	11.500	11.500	11.000	11.300	11.300	135
2025-09-16	11.100	11.400	10.850	11.400	11.400	249
2025-09-15	11.300	11.400	11.150	11.150	11.150	936
2025-09-12	11.500	11.500	11.300	11.300	11.300	78
2025-09-11	11.850	11.850	11.500	11.500	11.500	14
2025-09-10	12.000	12.000	11.950	11.950	11.950	12
2025-09-09	12.150	12.400	12.000	12.000	12.000	143
2025-09-08	12.450	12.450	11.750	11.750	11.750	941
2025-09-05	12.500	12.500	12.050	12.450	12.450	45
2025-09-04	12.750	12.750	11.500	12.500	12.500	925
2025-09-03	10.300	12.500	10.300	12.000	12.000	1,711
2025-09-02	10.600	10.600	10.050	10.200	10.200	1,843
2025-09-01	10.650	10.650	10.200	10.600	10.600	284
2025-08-29	10.350	10.750	10.200	10.650	10.650	1,900
2025-08-28	11.200	11.200	11.000	11.000	11.000	339
2025-08-27	11.600	11.600	11.150	11.300	11.300	211
2025-08-26	11.500	11.500	11.500	11.500	11.500	722
2025-08-25	11.700	11.700	11.100	11.500	11.500	722
2025-08-22	11.700	11.700	11.650	11.650	11.650	7
2025-08-21	11.750	11.750	11.700	11.750	11.750	368
2025-08-20	11.750	11.750	11.750	11.750	11.750	50
2025-08-19	11.750	11.750	11.500	11.700	11.700	388
2025-08-18	11.400	11.800	11.400	11.500	11.500	228
2025-08-14	11.400	11.400	11.400	11.400	11.400	24
2025-08-13	11.600	11.600	11.400	11.400	11.400	29
2025-08-12	11.700	11.700	11.700	11.700	11.700	1
2025-08-11	11.450	11.700	11.450	11.700	11.700	33
2025-08-08	11.800	11.800	11.000	11.450	11.450	314

← NewerPage 5 of 21 · 1,242 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.