FVE Foto Volt Eko Energia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	0.390	0.390	0.380	0.380	0.380	1,040
2023-02-15	0.390	0.390	0.390	0.390	0.390	30
2023-02-14	0.390	0.390	0.390	0.390	0.390	4,099
2023-02-13	0.367	0.400	0.360	0.400	0.400	5,975
2023-02-10	0.400	0.400	0.400	0.400	0.400	200
2023-02-09	0.400	0.400	0.400	0.400	0.400	30
2023-02-08	0.420	0.420	0.400	0.400	0.400	17,906
2023-02-07	0.342	0.386	0.342	0.350	0.350	3,999
2023-02-06	0.377	0.390	0.341	0.388	0.388	2,398
2023-02-03	0.380	0.380	0.377	0.377	0.377	299
2023-02-02	0.390	0.390	0.360	0.380	0.380	7,259
2023-02-01	0.390	0.390	0.390	0.390	0.390	50
2023-01-27	0.366	0.390	0.360	0.390	0.390	1,171
2023-01-26	0.360	0.366	0.360	0.366	0.366	110
2023-01-25	0.369	0.369	0.360	0.360	0.360	6,000
2023-01-24	0.390	0.390	0.370	0.370	0.370	2,000
2023-01-23	0.370	0.370	0.361	0.370	0.370	10,000
2023-01-20	0.370	0.370	0.370	0.370	0.370	50
2023-01-19	0.371	0.371	0.370	0.370	0.370	199
2023-01-18	0.390	0.390	0.370	0.370	0.370	2,695
2023-01-13	0.390	0.390	0.390	0.390	0.390	30
2023-01-12	0.390	0.390	0.390	0.390	0.390	2,000
2023-01-11	0.400	0.400	0.400	0.400	0.400	425
2023-01-10	0.400	0.400	0.400	0.400	0.400	234
2023-01-09	0.394	0.400	0.390	0.400	0.400	5,950
2023-01-05	0.410	0.410	0.400	0.400	0.400	4,050
2023-01-04	0.399	0.400	0.393	0.393	0.393	10,600
2023-01-03	0.410	0.410	0.380	0.390	0.390	7,200
2023-01-02	0.361	0.410	0.361	0.410	0.410	26,988
2022-12-30	0.370	0.394	0.361	0.361	0.361	5,133
2022-12-29	0.350	0.392	0.350	0.387	0.387	68,306
2022-12-28	0.350	0.350	0.334	0.350	0.350	4,250
2022-12-27	0.350	0.350	0.327	0.350	0.350	8,452
2022-12-23	0.350	0.350	0.350	0.350	0.350	50
2022-12-22	0.354	0.354	0.324	0.350	0.350	23,497
2022-12-19	0.352	0.355	0.352	0.355	0.355	950
2022-12-16	0.350	0.352	0.350	0.352	0.352	51
2022-12-15	0.325	0.350	0.324	0.325	0.325	7,311
2022-12-14	0.345	0.345	0.345	0.345	0.345	6,700
2022-12-13	0.354	0.354	0.326	0.326	0.326	7,200
2022-12-05	0.321	0.355	0.321	0.355	0.355	302
2022-12-02	0.360	0.360	0.321	0.357	0.357	41,441
2022-12-01	0.359	0.369	0.359	0.369	0.369	700
2022-11-30	0.370	0.370	0.370	0.370	0.370	140
2022-11-29	0.369	0.370	0.369	0.370	0.370	930
2022-11-28	0.349	0.390	0.330	0.380	0.380	40,555
2022-11-25	0.331	0.350	0.331	0.349	0.349	13,380
2022-11-24	0.342	0.342	0.332	0.332	0.332	9,600
2022-11-23	0.370	0.370	0.332	0.332	0.332	19,900
2022-11-22	0.360	0.378	0.342	0.376	0.376	24,197
2022-11-21	0.366	0.366	0.330	0.360	0.360	36,400
2022-11-18	0.389	0.389	0.347	0.389	0.389	3,875
2022-11-17	0.389	0.389	0.389	0.389	0.389	30
2022-11-16	0.389	0.389	0.389	0.389	0.389	30
2022-11-15	0.350	0.389	0.350	0.389	0.389	65
2022-11-14	0.398	0.398	0.380	0.389	0.389	682
2022-11-10	0.375	0.389	0.375	0.389	0.389	2,000
2022-11-09	0.350	0.375	0.332	0.375	0.375	8,274
2022-11-08	0.360	0.388	0.350	0.350	0.350	14,870
2022-11-07	0.392	0.392	0.392	0.392	0.392	25

← NewerPage 13 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.