FVE Foto Volt Eko Energia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	0.357	0.377	0.316	0.377	0.377	46,006
2021-12-28	0.330	0.368	0.280	0.340	0.340	181,147
2021-12-27	0.418	0.418	0.340	0.343	0.343	93,730
2021-12-23	0.400	0.418	0.375	0.409	0.409	15,807
2021-12-22	0.399	0.399	0.385	0.399	0.399	5,406
2021-12-21	0.395	0.400	0.377	0.400	0.400	9,936
2021-12-20	0.420	0.420	0.400	0.418	0.418	70,620
2021-12-17	0.443	0.443	0.415	0.420	0.420	5,230
2021-12-16	0.477	0.477	0.411	0.439	0.439	55,734
2021-12-15	0.438	0.480	0.425	0.480	0.480	15,035
2021-12-14	0.444	0.480	0.420	0.460	0.460	36,998
2021-12-13	0.497	0.497	0.442	0.488	0.488	7,307
2021-12-10	0.496	0.497	0.462	0.497	0.497	2,700
2021-12-09	0.497	0.497	0.463	0.483	0.483	4,815
2021-12-08	0.489	0.497	0.489	0.497	0.497	2,800
2021-12-07	0.489	0.497	0.489	0.497	0.497	2,499
2021-12-06	0.490	0.490	0.467	0.490	0.490	1,150
2021-12-03	0.499	0.514	0.470	0.498	0.498	2,979
2021-12-02	0.489	0.510	0.467	0.499	0.499	13,719
2021-12-01	0.489	0.489	0.462	0.470	0.470	12,522
2021-11-30	0.494	0.499	0.488	0.489	0.489	14,701
2021-11-29	0.520	0.520	0.460	0.494	0.494	5,090
2021-11-26	0.546	0.546	0.460	0.460	0.460	5,531
2021-11-25	0.530	0.530	0.486	0.526	0.526	21,546
2021-11-24	0.570	0.570	0.456	0.530	0.530	257,496
2021-11-23	0.670	0.698	0.536	0.640	0.640	103,693
2021-11-22	0.672	0.700	0.660	0.670	0.670	19,535
2021-11-19	0.674	0.734	0.674	0.734	0.734	1,001
2021-11-18	0.698	0.746	0.698	0.746	0.746	2,505
2021-11-17	0.704	0.716	0.650	0.670	0.670	12,048
2021-11-16	0.730	0.754	0.710	0.740	0.740	4,600
2021-11-15	0.750	0.754	0.750	0.754	0.754	910
2021-11-09	0.750	0.754	0.750	0.754	0.754	600
2021-11-08	0.752	0.752	0.710	0.750	0.750	396
2021-11-05	0.740	0.754	0.740	0.754	0.754	856
2021-11-04	0.730	0.750	0.700	0.746	0.746	734
2021-11-03	0.700	0.750	0.700	0.750	0.750	15
2021-10-29	0.700	0.754	0.700	0.754	0.754	1,888
2021-10-28	0.724	0.750	0.700	0.750	0.750	12,050
2021-10-27	0.754	0.758	0.754	0.758	0.758	488
2021-10-26	0.726	0.756	0.726	0.756	0.756	5,540
2021-10-22	0.734	0.770	0.700	0.770	0.770	24,919
2021-10-21	0.732	0.778	0.704	0.778	0.778	12,960
2021-10-20	0.742	0.778	0.722	0.770	0.770	13,012
2021-10-19	0.790	0.792	0.750	0.778	0.778	2,800
2021-10-18	0.790	0.790	0.790	0.790	0.790	60
2021-10-15	0.792	0.794	0.742	0.794	0.794	822

← NewerPage 17 of 17 · 1,007 trading days

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.