FVE Foto Volt Eko Energia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.278	0.278	0.278	0.278	0.278	50
2023-10-25	0.282	0.290	0.276	0.278	0.278	4,200
2023-10-24	0.282	0.282	0.282	0.282	0.282	80
2023-10-23	0.298	0.310	0.282	0.282	0.282	14,251
2023-10-20	0.310	0.310	0.310	0.310	0.310	35
2023-10-17	0.314	0.314	0.314	0.314	0.314	110
2023-10-16	0.310	0.322	0.296	0.316	0.316	11,660
2023-10-12	0.302	0.310	0.302	0.302	0.302	9,918
2023-10-09	0.294	0.294	0.288	0.288	0.288	3,500
2023-10-06	0.306	0.306	0.296	0.296	0.296	6,705
2023-09-27	0.318	0.332	0.318	0.326	0.326	650
2023-09-22	0.300	0.300	0.300	0.300	0.300	3,000
2023-09-19	0.300	0.300	0.300	0.300	0.300	10,002
2023-09-18	0.306	0.306	0.300	0.300	0.300	17,990
2023-09-15	0.326	0.326	0.310	0.322	0.322	5,180
2023-09-14	0.304	0.328	0.302	0.328	0.328	1,431
2023-09-11	0.302	0.332	0.302	0.330	0.330	1,115
2023-09-08	0.318	0.324	0.318	0.324	0.324	3,248
2023-09-07	0.320	0.320	0.300	0.318	0.318	4,670
2023-09-01	0.318	0.328	0.296	0.328	0.328	5,960
2023-08-31	0.330	0.330	0.324	0.324	0.324	110
2023-08-30	0.338	0.338	0.324	0.324	0.324	1,840
2023-08-28	0.330	0.340	0.330	0.340	0.340	6,010
2023-08-25	0.340	0.364	0.316	0.318	0.318	30,162
2023-08-24	0.370	0.370	0.314	0.314	0.314	5,166
2023-08-17	0.362	0.372	0.362	0.372	0.372	16,600
2023-08-11	0.340	0.360	0.340	0.360	0.360	650
2023-08-09	0.340	0.360	0.338	0.360	0.360	871
2023-08-07	0.364	0.372	0.338	0.372	0.372	5,112
2023-08-03	0.360	0.360	0.360	0.360	0.360	132
2023-08-02	0.360	0.360	0.360	0.360	0.360	1,492
2023-08-01	0.360	0.360	0.330	0.360	0.360	10,100
2023-07-31	0.382	0.382	0.382	0.382	0.382	50
2023-07-28	0.382	0.382	0.380	0.382	0.382	900
2023-07-27	0.382	0.382	0.382	0.382	0.382	500
2023-07-26	0.380	0.380	0.380	0.380	0.380	987
2023-07-25	0.362	0.384	0.342	0.384	0.384	505
2023-07-24	0.362	0.386	0.362	0.386	0.386	108
2023-07-21	0.344	0.386	0.336	0.386	0.386	1,643
2023-07-20	0.406	0.408	0.342	0.408	0.408	15,701
2023-07-19	0.310	0.420	0.310	0.410	0.410	68,632
2023-07-18	0.340	0.350	0.310	0.350	0.350	21,081
2023-07-14	0.334	0.340	0.334	0.340	0.340	10,000
2023-07-13	0.302	0.338	0.302	0.336	0.336	3,199
2023-07-12	0.320	0.338	0.320	0.338	0.338	1,803
2023-07-11	0.300	0.320	0.300	0.320	0.320	3,210
2023-07-10	0.330	0.336	0.300	0.300	0.300	9,750
2023-07-07	0.300	0.322	0.272	0.300	0.300	2,701
2023-07-06	0.300	0.300	0.300	0.300	0.300	50
2023-07-05	0.332	0.332	0.272	0.300	0.300	19,700
2023-07-04	0.316	0.348	0.304	0.332	0.332	34,103
2023-07-03	0.314	0.320	0.314	0.316	0.316	2,805
2023-06-30	0.320	0.320	0.288	0.288	0.288	17
2023-06-29	0.300	0.306	0.300	0.306	0.306	668
2023-06-28	0.306	0.306	0.292	0.306	0.306	5,200
2023-06-27	0.306	0.306	0.306	0.306	0.306	40
2023-06-21	0.302	0.328	0.280	0.306	0.306	7,500
2023-06-20	0.308	0.326	0.302	0.326	0.326	3,751
2023-06-19	0.308	0.330	0.308	0.330	0.330	83
2023-06-14	0.308	0.330	0.306	0.330	0.330	710

← NewerPage 11 of 17 · 1,007 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.