FVE Foto Volt Eko Energia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.418	0.418	0.418	0.418	0.418	3,660
2022-03-31	0.395	0.418	0.381	0.418	0.418	8,985
2022-03-30	0.408	0.430	0.408	0.430	0.430	3,255
2022-03-29	0.403	0.408	0.400	0.408	0.408	1,751
2022-03-28	0.403	0.403	0.403	0.403	0.403	9,999
2022-03-25	0.399	0.404	0.371	0.403	0.403	5,031
2022-03-24	0.399	0.399	0.380	0.380	0.380	1,600
2022-03-22	0.408	0.408	0.370	0.370	0.370	3,000
2022-03-21	0.409	0.418	0.402	0.418	0.418	5,597
2022-03-18	0.408	0.409	0.382	0.409	0.409	1,094
2022-03-17	0.394	0.408	0.394	0.408	0.408	2,127
2022-03-16	0.394	0.394	0.394	0.394	0.394	30
2022-03-15	0.410	0.410	0.372	0.380	0.380	15,132
2022-03-14	0.410	0.410	0.410	0.410	0.410	30
2022-03-11	0.410	0.410	0.410	0.410	0.410	1,000
2022-03-10	0.381	0.420	0.381	0.420	0.420	14,510
2022-03-09	0.427	0.449	0.382	0.449	0.449	22,420
2022-03-08	0.410	0.428	0.410	0.428	0.428	2,000
2022-03-07	0.408	0.410	0.370	0.410	0.410	1,961
2022-03-04	0.384	0.408	0.381	0.408	0.408	3,571
2022-03-03	0.410	0.410	0.380	0.400	0.400	2,887
2022-03-02	0.400	0.410	0.400	0.410	0.410	600
2022-02-28	0.400	0.429	0.381	0.382	0.382	5,117
2022-02-25	0.396	0.420	0.350	0.400	0.400	34,789
2022-02-24	0.380	0.396	0.250	0.396	0.396	139,042
2022-02-23	0.421	0.477	0.421	0.477	0.477	4,200
2022-02-21	0.470	0.470	0.417	0.470	0.470	4,230
2022-02-18	0.441	0.470	0.400	0.470	0.470	9,001
2022-02-17	0.500	0.500	0.448	0.448	0.448	32,838
2022-02-16	0.500	0.500	0.500	0.500	0.500	926
2022-02-15	0.470	0.500	0.460	0.499	0.499	5,811
2022-02-11	0.510	0.510	0.508	0.508	0.508	296
2022-02-10	0.510	0.510	0.510	0.510	0.510	15
2022-02-09	0.485	0.530	0.470	0.470	0.470	12,702
2022-02-08	0.480	0.480	0.480	0.480	0.480	129
2022-02-07	0.480	0.518	0.464	0.497	0.497	10,753
2022-02-04	0.472	0.480	0.438	0.480	0.480	1,926
2022-02-03	0.436	0.473	0.435	0.437	0.437	1,100
2022-02-02	0.471	0.471	0.471	0.471	0.471	400
2022-02-01	0.470	0.470	0.470	0.470	0.470	210
2022-01-31	0.458	0.470	0.440	0.470	0.470	2,015
2022-01-27	0.431	0.431	0.431	0.431	0.431	399
2022-01-26	0.456	0.456	0.456	0.456	0.456	4,997
2022-01-25	0.422	0.458	0.420	0.458	0.458	12,151
2022-01-24	0.460	0.460	0.423	0.423	0.423	8,339
2022-01-21	0.478	0.495	0.436	0.474	0.474	25,128
2022-01-20	0.450	0.450	0.444	0.450	0.450	8,100
2022-01-19	0.433	0.489	0.432	0.489	0.489	13,103
2022-01-18	0.468	0.468	0.440	0.465	0.465	8,630
2022-01-17	0.450	0.475	0.450	0.468	0.468	5,590
2022-01-14	0.461	0.477	0.421	0.431	0.431	14,680
2022-01-13	0.494	0.494	0.462	0.490	0.490	694
2022-01-12	0.490	0.499	0.461	0.495	0.495	41,684
2022-01-11	0.536	0.538	0.480	0.534	0.534	7,844
2022-01-10	0.570	0.570	0.472	0.550	0.550	21,426
2022-01-07	0.618	0.618	0.504	0.504	0.504	49,234
2022-01-05	0.610	0.650	0.552	0.630	0.630	19,409
2022-01-04	0.475	0.610	0.460	0.610	0.610	92,313
2022-01-03	0.397	0.476	0.397	0.474	0.474	32,704
2021-12-30	0.374	0.397	0.324	0.397	0.397	30,911

← NewerPage 16 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.