FVE Foto Volt Eko Energia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.304	0.304	0.304	0.304	0.304	50
2023-06-12	0.300	0.300	0.300	0.300	0.300	5
2023-06-09	0.284	0.330	0.284	0.330	0.330	21
2023-06-07	0.330	0.330	0.302	0.330	0.330	6,099
2023-06-06	0.304	0.340	0.304	0.310	0.310	504
2023-06-05	0.312	0.340	0.298	0.304	0.304	15,450
2023-06-02	0.344	0.344	0.304	0.330	0.330	32,130
2023-06-01	0.344	0.344	0.324	0.344	0.344	1,114
2023-05-31	0.344	0.344	0.344	0.344	0.344	30
2023-05-30	0.344	0.344	0.344	0.344	0.344	30
2023-05-29	0.344	0.344	0.344	0.344	0.344	30
2023-05-25	0.348	0.348	0.348	0.348	0.348	273
2023-05-24	0.348	0.348	0.348	0.348	0.348	24
2023-05-23	0.324	0.348	0.324	0.348	0.348	1,502
2023-05-22	0.324	0.348	0.324	0.348	0.348	2,024
2023-05-19	0.348	0.348	0.348	0.348	0.348	10
2023-05-18	0.326	0.326	0.324	0.324	0.324	250
2023-05-15	0.348	0.348	0.348	0.348	0.348	1
2023-05-12	0.330	0.348	0.330	0.348	0.348	1,001
2023-05-11	0.360	0.360	0.330	0.356	0.356	2,231
2023-05-08	0.358	0.362	0.358	0.362	0.362	16,545
2023-05-05	0.332	0.356	0.332	0.356	0.356	3,168
2023-05-04	0.358	0.358	0.334	0.334	0.334	40
2023-05-02	0.358	0.358	0.358	0.358	0.358	315
2023-04-28	0.350	0.358	0.324	0.358	0.358	3,200
2023-04-26	0.384	0.384	0.322	0.360	0.360	12,005
2023-04-25	0.382	0.382	0.382	0.382	0.382	100
2023-04-24	0.390	0.390	0.382	0.382	0.382	1,002
2023-04-20	0.350	0.386	0.350	0.378	0.378	28,111
2023-04-19	0.370	0.370	0.370	0.370	0.370	100
2023-04-14	0.360	0.370	0.360	0.370	0.370	1,001
2023-04-11	0.360	0.380	0.360	0.380	0.380	2,700
2023-04-06	0.380	0.380	0.380	0.380	0.380	100
2023-04-03	0.360	0.360	0.360	0.360	0.360	2,451
2023-03-31	0.386	0.386	0.386	0.386	0.386	50
2023-03-30	0.349	0.387	0.349	0.386	0.386	1,168
2023-03-29	0.351	0.351	0.351	0.351	0.351	200
2023-03-28	0.352	0.387	0.352	0.387	0.387	302
2023-03-24	0.385	0.387	0.385	0.385	0.385	430
2023-03-22	0.350	0.385	0.331	0.385	0.385	5,942
2023-03-21	0.354	0.385	0.351	0.385	0.385	3,056
2023-03-20	0.385	0.385	0.385	0.385	0.385	100
2023-03-17	0.390	0.390	0.353	0.354	0.354	6,505
2023-03-16	0.390	0.390	0.390	0.390	0.390	30
2023-03-15	0.380	0.390	0.380	0.390	0.390	3,958
2023-03-14	0.345	0.380	0.345	0.380	0.380	1,909
2023-03-13	0.350	0.350	0.350	0.350	0.350	6,200
2023-03-10	0.378	0.378	0.375	0.375	0.375	104
2023-03-09	0.370	0.377	0.370	0.377	0.377	1,400
2023-03-08	0.378	0.378	0.378	0.378	0.378	60
2023-03-07	0.377	0.377	0.377	0.377	0.377	180
2023-03-06	0.350	0.377	0.350	0.377	0.377	1,620
2023-03-03	0.362	0.385	0.345	0.385	0.385	8,500
2023-02-28	0.390	0.390	0.390	0.390	0.390	50
2023-02-27	0.362	0.389	0.362	0.389	0.389	207
2023-02-23	0.380	0.380	0.380	0.380	0.380	200
2023-02-22	0.390	0.390	0.380	0.380	0.380	250
2023-02-21	0.390	0.390	0.390	0.390	0.390	30
2023-02-20	0.390	0.390	0.390	0.390	0.390	877
2023-02-17	0.380	0.390	0.380	0.390	0.390	525

← NewerPage 12 of 17 · 1,004 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.