FVE Foto Volt Eko Energia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-02	0.620	0.620	0.560	0.620	0.620	45
2024-12-27	0.625	0.625	0.570	0.625	0.625	940
2024-12-20	0.625	0.630	0.625	0.625	0.625	1,617
2024-12-19	0.645	0.645	0.565	0.625	0.625	10,010
2024-12-18	0.695	0.695	0.655	0.680	0.680	2,494
2024-12-17	0.715	0.715	0.710	0.710	0.710	150
2024-12-16	0.735	0.735	0.735	0.735	0.735	5
2024-12-13	0.680	0.740	0.655	0.720	0.720	9,979
2024-12-12	0.685	0.685	0.650	0.680	0.680	590
2024-12-11	0.670	0.690	0.670	0.690	0.690	15,625
2024-12-10	0.675	0.675	0.675	0.675	0.675	2,000
2024-12-09	0.665	0.710	0.580	0.675	0.675	5,644
2024-12-06	0.645	0.720	0.550	0.685	0.685	56,662
2024-12-05	0.645	0.650	0.640	0.650	0.650	2,977
2024-12-04	0.600	0.640	0.550	0.640	0.640	28,894
2024-12-03	0.550	0.600	0.484	0.600	0.600	43,558
2024-12-02	0.545	0.625	0.510	0.595	0.595	25,213
2024-11-29	0.515	0.545	0.510	0.545	0.545	1,597
2024-11-28	0.525	0.550	0.510	0.550	0.550	7,356
2024-11-27	0.525	0.550	0.486	0.550	0.550	10,504
2024-11-25	0.540	0.590	0.520	0.590	0.590	4,109
2024-11-21	0.540	0.590	0.540	0.590	0.590	101
2024-11-20	0.590	0.590	0.590	0.590	0.590	2,650
2024-11-19	0.620	0.620	0.530	0.590	0.590	29,576
2024-11-18	0.600	0.650	0.580	0.650	0.650	22,760
2024-11-15	0.645	0.645	0.645	0.645	0.645	762
2024-11-14	0.595	0.650	0.595	0.650	0.650	879
2024-11-13	0.660	0.660	0.560	0.590	0.590	19,324
2024-11-12	0.660	0.660	0.640	0.660	0.660	28,150
2024-11-08	0.685	0.685	0.640	0.660	0.660	6,459
2024-11-07	0.655	0.690	0.655	0.660	0.660	2,712
2024-11-06	0.620	0.655	0.620	0.655	0.655	65
2024-11-04	0.625	0.655	0.615	0.655	0.655	555
2024-10-31	0.660	0.680	0.615	0.680	0.680	3,000
2024-10-30	0.660	0.660	0.610	0.660	0.660	5,368
2024-10-29	0.640	0.660	0.620	0.660	0.660	11,973
2024-10-28	0.595	0.630	0.560	0.630	0.630	13,059
2024-10-25	0.590	0.595	0.590	0.590	0.590	685
2024-10-24	0.595	0.600	0.565	0.590	0.590	4,381
2024-10-23	0.630	0.630	0.595	0.595	0.595	1,730
2024-10-22	0.540	0.645	0.540	0.600	0.600	11,535
2024-10-21	0.530	0.540	0.530	0.540	0.540	260
2024-10-18	0.470	0.530	0.470	0.530	0.530	1,666
2024-10-17	0.525	0.560	0.470	0.530	0.530	44,798
2024-10-16	0.580	0.580	0.520	0.570	0.570	16,628
2024-10-15	0.610	0.610	0.610	0.610	0.610	1,700
2024-10-14	0.600	0.610	0.600	0.610	0.610	374
2024-10-11	0.580	0.580	0.580	0.580	0.580	1,000
2024-10-10	0.555	0.600	0.555	0.600	0.600	229
2024-10-09	0.600	0.600	0.560	0.560	0.560	12,524
2024-10-08	0.640	0.640	0.610	0.610	0.610	1,450
2024-10-07	0.605	0.635	0.580	0.635	0.635	6,200
2024-10-04	0.595	0.650	0.575	0.650	0.650	3,605
2024-10-03	0.620	0.650	0.590	0.640	0.640	14,861
2024-10-02	0.685	0.685	0.590	0.650	0.650	8,218
2024-10-01	0.700	0.700	0.560	0.680	0.680	41,289
2024-09-30	0.690	0.700	0.690	0.700	0.700	500
2024-09-27	0.700	0.700	0.695	0.700	0.700	2,520
2024-09-26	0.680	0.720	0.680	0.700	0.700	13,787
2024-09-25	0.675	0.675	0.640	0.675	0.675	3,100

← NewerPage 7 of 17 · 1,004 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.