DB Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 16.200 | 16.600 | 15.500 | 15.950 | 15.950 | 3,233 |
| 2025-02-14 | 16.650 | 16.900 | 15.250 | 16.250 | 16.250 | 6,301 |
| 2025-02-13 | 18.100 | 18.800 | 15.700 | 16.200 | 16.200 | 14,194 |
| 2025-02-12 | 14.200 | 14.800 | 14.200 | 14.800 | 14.800 | 1,919 |
| 2025-02-11 | 14.150 | 14.250 | 13.850 | 14.200 | 14.200 | 1,720 |
| 2025-02-10 | 14.000 | 14.250 | 13.850 | 14.150 | 14.150 | 836 |
| 2025-02-07 | 14.150 | 14.250 | 14.000 | 14.000 | 14.000 | 500 |
| 2025-02-06 | 13.950 | 14.300 | 13.750 | 14.100 | 14.100 | 756 |
| 2025-02-05 | 13.650 | 13.950 | 13.500 | 13.850 | 13.850 | 49 |
| 2025-02-04 | 13.300 | 13.950 | 13.050 | 13.850 | 13.850 | 2,442 |
| 2025-02-03 | 14.450 | 14.850 | 13.400 | 13.900 | 13.900 | 2,608 |
| 2025-01-31 | 14.400 | 14.500 | 13.000 | 14.450 | 14.450 | 5,135 |
| 2025-01-30 | 14.250 | 14.900 | 13.700 | 14.600 | 14.600 | 3,573 |
| 2025-01-29 | 12.700 | 14.850 | 12.700 | 14.400 | 14.400 | 8,870 |
| 2025-01-28 | 12.700 | 12.900 | 12.000 | 12.700 | 12.700 | 2,214 |
| 2025-01-27 | 12.700 | 12.750 | 12.400 | 12.400 | 12.400 | 804 |
| 2025-01-24 | 13.000 | 13.000 | 12.300 | 12.700 | 12.700 | 2,038 |
| 2025-01-23 | 13.000 | 13.000 | 12.600 | 12.850 | 12.850 | 469 |
| 2025-01-22 | 13.350 | 13.350 | 12.150 | 13.000 | 13.000 | 4,166 |
| 2025-01-21 | 13.300 | 13.600 | 13.000 | 13.200 | 13.200 | 2,530 |
| 2025-01-20 | 13.000 | 13.600 | 12.900 | 13.200 | 13.200 | 1,798 |
| 2025-01-17 | 13.800 | 14.000 | 12.450 | 13.050 | 13.050 | 9,952 |
| 2025-01-16 | 14.050 | 14.100 | 13.800 | 13.850 | 13.850 | 1,705 |
| 2025-01-15 | 14.050 | 14.200 | 13.600 | 14.050 | 14.050 | 1,286 |
| 2025-01-14 | 14.450 | 15.850 | 13.200 | 14.100 | 14.100 | 13,275 |
| 2025-01-13 | 15.950 | 16.000 | 13.650 | 14.350 | 14.350 | 19,522 |
| 2025-01-10 | 16.700 | 17.000 | 16.000 | 16.350 | 16.350 | 1,323 |
| 2025-01-09 | 15.350 | 16.850 | 15.250 | 16.350 | 16.350 | 3,859 |
| 2025-01-08 | 17.350 | 17.550 | 14.450 | 15.700 | 15.700 | 13,197 |
| 2025-01-07 | 18.450 | 18.450 | 16.650 | 17.550 | 17.550 | 6,579 |
| 2025-01-03 | 18.400 | 18.400 | 17.050 | 17.950 | 17.950 | 5,862 |
| 2025-01-02 | 16.800 | 18.450 | 16.300 | 17.900 | 17.900 | 13,689 |
| 2024-12-30 | 15.900 | 16.750 | 14.350 | 16.400 | 16.400 | 23,693 |
| 2024-12-27 | 11.600 | 14.000 | 11.000 | 13.950 | 13.950 | 24,523 |
| 2024-12-23 | 11.950 | 12.400 | 10.800 | 11.650 | 11.650 | 5,879 |
| 2024-12-20 | 12.300 | 12.400 | 11.100 | 11.950 | 11.950 | 1,230 |
| 2024-12-19 | 11.700 | 12.500 | 11.700 | 12.300 | 12.300 | 3,155 |
| 2024-12-18 | 11.050 | 12.400 | 10.150 | 12.350 | 12.350 | 4,434 |
| 2024-12-17 | 11.850 | 11.850 | 9.820 | 11.100 | 11.100 | 4,334 |
| 2024-12-16 | 11.450 | 11.950 | 10.350 | 11.850 | 11.850 | 6,620 |
| 2024-12-13 | 11.100 | 11.550 | 11.000 | 11.450 | 11.450 | 906 |
| 2024-12-12 | 12.150 | 12.250 | 10.950 | 11.550 | 11.550 | 2,885 |
| 2024-12-11 | 12.700 | 13.400 | 11.450 | 12.100 | 12.100 | 11,432 |
| 2024-12-10 | 13.100 | 13.100 | 11.850 | 12.800 | 12.800 | 5,160 |
| 2024-12-09 | 11.650 | 13.300 | 11.200 | 13.100 | 13.100 | 11,607 |
| 2024-12-06 | 12.900 | 13.300 | 10.900 | 11.550 | 11.550 | 14,804 |
| 2024-12-05 | 11.200 | 13.500 | 11.000 | 12.900 | 12.900 | 26,056 |
| 2024-12-04 | 9.220 | 11.200 | 9.200 | 11.200 | 11.200 | 5,883 |
| 2024-12-03 | 8.820 | 9.220 | 7.940 | 9.220 | 9.220 | 4,692 |
| 2024-12-02 | 9.000 | 9.160 | 8.120 | 8.600 | 8.600 | 3,635 |
| 2024-11-29 | 9.800 | 11.750 | 9.000 | 9.200 | 9.200 | 16,991 |
| 2024-11-28 | 8.400 | 9.960 | 8.400 | 9.520 | 9.520 | 3,014 |
| 2024-11-27 | 7.840 | 7.880 | 7.620 | 7.880 | 7.880 | 457 |
| 2024-11-26 | 7.320 | 7.860 | 7.300 | 7.860 | 7.860 | 229 |
| 2024-11-25 | 7.320 | 7.500 | 7.300 | 7.500 | 7.500 | 297 |
| 2024-11-22 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 10 |
| 2024-11-21 | 7.000 | 7.700 | 6.900 | 7.300 | 7.300 | 5,813 |
| 2024-11-20 | 7.020 | 7.100 | 6.940 | 7.000 | 7.000 | 4,008 |
| 2024-11-19 | 6.940 | 7.200 | 6.940 | 7.200 | 7.200 | 410 |
| 2024-11-18 | 6.940 | 6.960 | 6.940 | 6.940 | 6.940 | 185 |
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.