DB Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 7.400 | 7.400 | 6.940 | 6.940 | 6.940 | 848 |
| 2024-11-14 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 891 |
| 2024-11-13 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 562 |
| 2024-11-12 | 7.060 | 7.400 | 7.000 | 7.400 | 7.400 | 403 |
| 2024-11-08 | 7.040 | 7.060 | 7.040 | 7.040 | 7.040 | 359 |
| 2024-11-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 104 |
| 2024-11-06 | 7.080 | 7.080 | 6.900 | 7.000 | 7.000 | 4,612 |
| 2024-11-05 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 15 |
| 2024-11-04 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 319 |
| 2024-10-31 | 6.960 | 6.960 | 6.700 | 6.800 | 6.800 | 2,946 |
| 2024-10-30 | 7.000 | 7.000 | 6.940 | 7.000 | 7.000 | 578 |
| 2024-10-29 | 7.200 | 7.200 | 6.920 | 7.060 | 7.060 | 3,485 |
| 2024-10-28 | 7.240 | 7.260 | 7.200 | 7.200 | 7.200 | 4,539 |
| 2024-10-25 | 7.220 | 7.480 | 7.220 | 7.240 | 7.240 | 732 |
| 2024-10-24 | 7.220 | 7.220 | 7.200 | 7.200 | 7.200 | 165 |
| 2024-10-23 | 7.500 | 7.500 | 7.240 | 7.400 | 7.400 | 644 |
| 2024-10-22 | 7.500 | 7.500 | 7.360 | 7.480 | 7.480 | 2,719 |
| 2024-10-21 | 7.800 | 7.800 | 7.500 | 7.500 | 7.500 | 1,877 |
| 2024-10-18 | 7.580 | 7.800 | 7.500 | 7.800 | 7.800 | 1,208 |
| 2024-10-17 | 7.500 | 7.680 | 7.360 | 7.680 | 7.680 | 72 |
| 2024-10-16 | 7.680 | 7.780 | 7.500 | 7.780 | 7.780 | 3,620 |
| 2024-10-15 | 7.800 | 7.800 | 7.660 | 7.800 | 7.800 | 299 |
| 2024-10-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 149 |
| 2024-10-11 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 40 |
| 2024-10-10 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 92 |
| 2024-10-09 | 7.800 | 7.800 | 7.700 | 7.800 | 7.800 | 733 |
| 2024-10-08 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 780 |
| 2024-10-07 | 8.000 | 8.000 | 7.800 | 8.000 | 8.000 | 1,444 |
| 2024-10-04 | 8.600 | 8.600 | 7.800 | 8.000 | 8.000 | 2,052 |
| 2024-10-03 | 8.800 | 8.800 | 8.780 | 8.800 | 8.800 | 299 |
| 2024-10-02 | 8.800 | 8.800 | 8.780 | 8.780 | 8.780 | 568 |
| 2024-10-01 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 160 |
| 2024-09-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 122 |
| 2024-09-27 | 9.060 | 9.120 | 8.620 | 9.100 | 9.100 | 1,892 |
| 2024-09-26 | 9.160 | 9.160 | 9.040 | 9.040 | 9.040 | 1,061 |
| 2024-09-25 | 9.200 | 9.200 | 9.040 | 9.160 | 9.160 | 367 |
| 2024-09-24 | 9.200 | 9.200 | 9.160 | 9.200 | 9.200 | 2,362 |
| 2024-09-23 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 2,386 |
| 2024-09-20 | 9.200 | 9.200 | 9.160 | 9.160 | 9.160 | 456 |
| 2024-09-19 | 9.200 | 9.200 | 9.160 | 9.200 | 9.200 | 1,326 |
| 2024-09-18 | 9.220 | 9.240 | 9.200 | 9.240 | 9.240 | 262 |
| 2024-09-17 | 9.200 | 9.500 | 9.160 | 9.200 | 9.200 | 1,833 |
| 2024-09-16 | 9.400 | 9.400 | 9.180 | 9.180 | 9.180 | 1,766 |
| 2024-09-13 | 9.400 | 9.700 | 9.300 | 9.300 | 9.300 | 59 |
| 2024-09-12 | 9.880 | 9.880 | 9.300 | 9.400 | 9.400 | 2,742 |
| 2024-09-11 | 9.500 | 9.500 | 9.340 | 9.340 | 9.340 | 654 |
| 2024-09-10 | 9.400 | 9.580 | 9.400 | 9.580 | 9.580 | 34 |
| 2024-09-09 | 9.200 | 9.300 | 9.200 | 9.300 | 9.300 | 288 |
| 2024-09-06 | 9.160 | 9.500 | 9.160 | 9.160 | 9.160 | 50 |
| 2024-09-05 | 9.800 | 10.000 | 9.000 | 9.120 | 9.120 | 3,270 |
| 2024-09-04 | 10.000 | 10.000 | 9.440 | 9.700 | 9.700 | 2,232 |
| 2024-09-03 | 10.000 | 10.000 | 9.900 | 10.000 | 10.000 | 1,789 |
| 2024-09-02 | 10.300 | 10.300 | 10.000 | 10.000 | 10.000 | 1,785 |
| 2024-08-30 | 10.500 | 10.600 | 10.000 | 10.200 | 10.200 | 3,878 |
| 2024-08-29 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 447 |
| 2024-08-28 | 10.700 | 10.700 | 10.200 | 10.200 | 10.200 | 1,054 |
| 2024-08-27 | 10.650 | 10.650 | 10.500 | 10.600 | 10.600 | 278 |
| 2024-08-26 | 10.750 | 10.750 | 10.400 | 10.700 | 10.700 | 455 |
| 2024-08-23 | 11.100 | 11.100 | 11.000 | 11.000 | 11.000 | 605 |
| 2024-08-22 | 10.950 | 11.200 | 10.950 | 11.200 | 11.200 | 51 |
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.