FVE Foto Volt Eko Energia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	0.392	0.392	0.358	0.388	0.388	1,101
2022-07-27	0.378	0.380	0.340	0.350	0.350	13,705
2022-07-26	0.400	0.400	0.370	0.374	0.374	13,076
2022-07-25	0.385	0.385	0.370	0.374	0.374	17,890
2022-07-22	0.372	0.399	0.372	0.399	0.399	8,510
2022-07-19	0.409	0.409	0.404	0.404	0.404	4,434
2022-07-18	0.373	0.410	0.370	0.400	0.400	8,519
2022-07-15	0.409	0.410	0.372	0.372	0.372	5,698
2022-07-12	0.410	0.410	0.410	0.410	0.410	30
2022-07-11	0.410	0.410	0.409	0.410	0.410	800
2022-07-08	0.409	0.410	0.409	0.410	0.410	300
2022-07-06	0.420	0.420	0.420	0.420	0.420	130
2022-07-05	0.396	0.396	0.381	0.381	0.381	2,000
2022-07-01	0.396	0.440	0.396	0.440	0.440	100
2022-06-30	0.444	0.460	0.444	0.460	0.460	2,395
2022-06-29	0.444	0.444	0.444	0.444	0.444	20
2022-06-28	0.499	0.504	0.401	0.440	0.440	49,102
2022-06-27	0.419	0.500	0.400	0.500	0.500	46,614
2022-06-24	0.393	0.420	0.393	0.420	0.420	610
2022-06-23	0.390	0.390	0.390	0.390	0.390	2,500
2022-06-22	0.428	0.428	0.390	0.419	0.419	4,255
2022-06-21	0.429	0.429	0.420	0.420	0.420	1,890
2022-06-20	0.411	0.429	0.411	0.429	0.429	9,441
2022-06-15	0.381	0.411	0.381	0.411	0.411	49
2022-06-13	0.415	0.415	0.381	0.410	0.410	2,766
2022-06-10	0.420	0.420	0.420	0.420	0.420	30
2022-06-09	0.420	0.420	0.420	0.420	0.420	25
2022-06-06	0.385	0.420	0.382	0.420	0.420	212
2022-05-31	0.400	0.425	0.381	0.425	0.425	299
2022-05-27	0.410	0.420	0.410	0.420	0.420	350
2022-05-25	0.384	0.410	0.370	0.410	0.410	2,948
2022-05-24	0.439	0.439	0.385	0.390	0.390	1,141
2022-05-18	0.390	0.439	0.390	0.439	0.439	500
2022-05-17	0.444	0.444	0.400	0.444	0.444	1,669
2022-05-16	0.420	0.446	0.420	0.444	0.444	3,884
2022-05-13	0.412	0.412	0.412	0.412	0.412	1,000
2022-05-12	0.380	0.412	0.380	0.412	0.412	3,011
2022-05-11	0.400	0.410	0.400	0.410	0.410	1,055
2022-05-10	0.400	0.400	0.400	0.400	0.400	200
2022-05-09	0.390	0.401	0.390	0.400	0.400	6,544
2022-05-06	0.370	0.384	0.370	0.384	0.384	1,050
2022-05-05	0.360	0.360	0.360	0.360	0.360	6,152
2022-05-04	0.350	0.350	0.350	0.350	0.350	1,000
2022-04-29	0.350	0.360	0.330	0.360	0.360	20,895
2022-04-28	0.358	0.360	0.358	0.360	0.360	4,230
2022-04-26	0.359	0.359	0.341	0.341	0.341	60
2022-04-25	0.365	0.390	0.341	0.360	0.360	31,532
2022-04-22	0.371	0.389	0.364	0.389	0.389	5,701
2022-04-21	0.395	0.395	0.371	0.371	0.371	31
2022-04-20	0.370	0.395	0.370	0.395	0.395	1,050
2022-04-19	0.399	0.399	0.370	0.397	0.397	8,240
2022-04-14	0.408	0.408	0.364	0.364	0.364	4,110
2022-04-13	0.390	0.390	0.390	0.390	0.390	100
2022-04-12	0.392	0.394	0.390	0.390	0.390	12,055
2022-04-11	0.414	0.414	0.391	0.410	0.410	5,001
2022-04-08	0.414	0.414	0.414	0.414	0.414	30
2022-04-07	0.387	0.414	0.386	0.414	0.414	3,910
2022-04-06	0.416	0.416	0.416	0.416	0.416	50
2022-04-05	0.418	0.418	0.384	0.416	0.416	5,357
2022-04-04	0.418	0.418	0.418	0.418	0.418	839

← NewerPage 15 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.