DB Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	14.700	14.700	14.100	14.150	14.150	325
2025-05-14	14.650	14.700	14.500	14.500	14.500	1,021
2025-05-13	15.100	15.200	14.000	14.700	14.700	734
2025-05-12	14.450	15.200	14.450	14.900	14.900	4,741
2025-05-09	13.800	14.450	13.800	14.200	14.200	2,508
2025-05-08	13.650	13.800	13.650	13.800	13.800	4
2025-05-07	13.800	13.800	13.700	13.700	13.700	681
2025-05-06	13.300	13.500	13.300	13.500	13.500	55
2025-05-05	13.400	13.650	13.250	13.250	13.250	630
2025-05-02	13.700	13.750	13.450	13.750	13.750	292
2025-04-30	13.750	13.750	13.300	13.600	13.600	869
2025-04-29	13.950	13.950	13.500	13.800	13.800	488
2025-04-28	13.700	13.950	13.650	13.950	13.950	163
2025-04-25	13.450	13.900	13.300	13.900	13.900	440
2025-04-24	13.700	13.700	13.450	13.450	13.450	94
2025-04-23	14.050	14.050	13.550	13.700	13.700	303
2025-04-22	13.950	13.950	13.950	13.950	13.950	636
2025-04-17	13.700	13.950	13.700	13.950	13.950	512
2025-04-16	13.850	13.850	13.750	13.750	13.750	210
2025-04-15	13.500	13.850	13.500	13.850	13.850	563
2025-04-14	13.100	13.250	13.100	13.250	13.250	112
2025-04-11	13.050	13.100	12.600	13.100	13.100	556
2025-04-10	13.000	13.050	13.000	13.050	13.050	388
2025-04-09	12.950	13.000	12.950	13.000	13.000	341
2025-04-08	12.850	12.950	12.850	12.950	12.950	144
2025-04-07	13.050	13.050	12.650	12.850	12.850	2,207
2025-04-04	13.450	13.450	13.300	13.350	13.350	702
2025-04-03	13.450	13.900	13.400	13.450	13.450	957
2025-04-02	13.800	13.850	13.400	13.700	13.700	2,657
2025-04-01	13.800	13.950	13.400	13.850	13.850	1,726
2025-03-31	14.050	14.050	13.750	13.800	13.800	490
2025-03-28	14.200	14.500	14.000	14.250	14.250	673
2025-03-27	14.100	14.200	13.550	14.200	14.200	1,709
2025-03-26	14.150	14.150	14.100	14.100	14.100	135
2025-03-25	14.600	14.600	14.100	14.450	14.450	277
2025-03-24	14.300	14.750	14.300	14.600	14.600	257
2025-03-21	14.000	14.750	14.000	14.650	14.650	493
2025-03-20	13.900	14.300	13.900	14.250	14.250	638
2025-03-19	14.050	14.300	13.800	14.250	14.250	156
2025-03-18	14.400	14.500	14.000	14.000	14.000	424
2025-03-17	14.400	14.400	14.000	14.300	14.300	325
2025-03-14	14.200	14.300	13.800	14.300	14.300	115
2025-03-13	13.650	14.200	13.400	14.200	14.200	986
2025-03-12	13.400	13.600	13.400	13.600	13.600	210
2025-03-11	13.650	13.650	13.400	13.450	13.450	37
2025-03-10	13.300	13.600	13.300	13.600	13.600	429
2025-03-07	13.650	13.650	13.300	13.400	13.400	1,030
2025-03-06	13.750	13.800	13.500	13.650	13.650	364
2025-03-05	13.550	13.800	13.300	13.650	13.650	1,330
2025-03-04	14.400	14.400	13.400	13.500	13.500	2,820
2025-03-03	14.700	14.750	14.250	14.400	14.400	473
2025-02-28	14.700	14.700	14.400	14.700	14.700	85
2025-02-27	14.950	14.950	14.700	14.700	14.700	259
2025-02-26	14.800	14.950	14.700	14.950	14.950	593
2025-02-25	15.350	15.350	14.350	14.700	14.700	2,308
2025-02-24	15.950	15.950	15.000	15.300	15.300	1,724
2025-02-21	15.900	16.000	15.400	15.950	15.950	913
2025-02-20	15.900	15.950	15.500	15.700	15.700	766
2025-02-19	16.400	16.400	15.600	15.900	15.900	1,462
2025-02-18	15.950	16.650	15.950	16.400	16.400	2,919

← NewerPage 7 of 21 · 1,241 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.