FVE Foto Volt Eko Energia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.397	0.397	0.351	0.392	0.392	8,466
2022-11-03	0.350	0.395	0.350	0.395	0.395	8,900
2022-11-02	0.360	0.400	0.340	0.388	0.388	14,580
2022-10-31	0.347	0.398	0.340	0.398	0.398	10,660
2022-10-28	0.368	0.380	0.346	0.380	0.380	2,204
2022-10-27	0.380	0.399	0.343	0.343	0.343	10,120
2022-10-26	0.394	0.410	0.351	0.410	0.410	10,908
2022-10-25	0.351	0.394	0.351	0.394	0.394	3,001
2022-10-21	0.416	0.416	0.374	0.416	0.416	5
2022-10-20	0.416	0.416	0.416	0.416	0.416	2,680
2022-10-19	0.374	0.416	0.373	0.416	0.416	531
2022-10-18	0.430	0.430	0.371	0.424	0.424	749
2022-10-17	0.430	0.430	0.430	0.430	0.430	1,000
2022-10-14	0.353	0.436	0.351	0.430	0.430	17,590
2022-10-12	0.394	0.394	0.394	0.394	0.394	30
2022-10-11	0.355	0.394	0.355	0.394	0.394	1,092
2022-10-10	0.397	0.397	0.397	0.397	0.397	2
2022-10-07	0.380	0.393	0.380	0.393	0.393	2,615
2022-10-06	0.380	0.380	0.380	0.380	0.380	50
2022-10-05	0.360	0.360	0.350	0.350	0.350	2,320
2022-10-04	0.397	0.397	0.397	0.397	0.397	30
2022-10-03	0.390	0.397	0.361	0.397	0.397	2,254
2022-09-30	0.399	0.399	0.399	0.399	0.399	171
2022-09-29	0.386	0.386	0.386	0.386	0.386	6,000
2022-09-27	0.400	0.450	0.380	0.399	0.399	9,317
2022-09-26	0.450	0.450	0.405	0.430	0.430	1,038
2022-09-23	0.480	0.495	0.404	0.407	0.407	26,182
2022-09-22	0.354	0.498	0.354	0.460	0.460	81,295
2022-09-21	0.330	0.354	0.330	0.354	0.354	2,600
2022-09-20	0.353	0.353	0.353	0.353	0.353	1,070
2022-09-19	0.330	0.353	0.330	0.353	0.353	251
2022-09-16	0.331	0.331	0.330	0.330	0.330	2,609
2022-09-14	0.338	0.338	0.331	0.331	0.331	5,940
2022-09-13	0.358	0.358	0.338	0.338	0.338	1,599
2022-09-09	0.340	0.355	0.338	0.355	0.355	3,700
2022-09-08	0.340	0.340	0.340	0.340	0.340	200
2022-09-05	0.350	0.350	0.350	0.350	0.350	30
2022-09-01	0.350	0.350	0.350	0.350	0.350	1,980
2022-08-31	0.361	0.361	0.335	0.350	0.350	35,378
2022-08-30	0.377	0.378	0.377	0.378	0.378	1,000
2022-08-29	0.360	0.360	0.360	0.360	0.360	15,066
2022-08-26	0.380	0.380	0.380	0.380	0.380	25
2022-08-25	0.380	0.380	0.380	0.380	0.380	25
2022-08-24	0.380	0.380	0.360	0.380	0.380	943
2022-08-23	0.384	0.384	0.384	0.384	0.384	30
2022-08-22	0.384	0.384	0.384	0.384	0.384	30
2022-08-19	0.388	0.388	0.388	0.388	0.388	30
2022-08-18	0.388	0.388	0.386	0.386	0.386	5,109
2022-08-17	0.390	0.390	0.390	0.390	0.390	40
2022-08-16	0.390	0.390	0.361	0.361	0.361	2,243
2022-08-12	0.367	0.390	0.357	0.390	0.390	15,875
2022-08-11	0.401	0.401	0.370	0.399	0.399	7,229
2022-08-10	0.377	0.401	0.377	0.401	0.401	4
2022-08-09	0.378	0.401	0.378	0.401	0.401	2,510
2022-08-08	0.402	0.402	0.375	0.401	0.401	1,317
2022-08-04	0.370	0.406	0.370	0.406	0.406	1,064
2022-08-03	0.384	0.407	0.384	0.407	0.407	2,460
2022-08-02	0.361	0.384	0.361	0.384	0.384	442
2022-08-01	0.385	0.385	0.385	0.385	0.385	100
2022-07-29	0.387	0.387	0.357	0.386	0.386	2,323

← NewerPage 14 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.