FVE Foto Volt Eko Energia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-24	0.675	0.680	0.670	0.680	0.680	18,400
2024-09-23	0.665	0.670	0.635	0.670	0.670	5,056
2024-09-20	0.665	0.670	0.665	0.670	0.670	1,130
2024-09-19	0.650	0.650	0.650	0.650	0.650	50
2024-09-18	0.655	0.665	0.650	0.650	0.650	11,603
2024-09-17	0.640	0.655	0.620	0.655	0.655	5,749
2024-09-16	0.595	0.660	0.595	0.635	0.635	27,220
2024-09-13	0.570	0.585	0.570	0.585	0.585	7,092
2024-09-12	0.580	0.580	0.530	0.580	0.580	14,425
2024-09-11	0.590	0.590	0.550	0.550	0.550	14,265
2024-09-10	0.565	0.585	0.510	0.585	0.585	54,373
2024-09-09	0.570	0.600	0.555	0.595	0.595	4,258
2024-09-06	0.635	0.635	0.565	0.600	0.600	11,326
2024-09-05	0.620	0.670	0.600	0.600	0.600	118,302
2024-09-04	0.490	0.605	0.490	0.605	0.605	148,601
2024-09-03	0.580	0.610	0.474	0.550	0.550	93,320
2024-09-02	0.660	0.665	0.570	0.600	0.600	27,986
2024-08-30	0.675	0.680	0.610	0.655	0.655	18,059
2024-08-29	0.685	0.685	0.630	0.675	0.675	8,644
2024-08-28	0.695	0.695	0.630	0.680	0.680	32,212
2024-08-27	0.710	0.710	0.635	0.695	0.695	19,765
2024-08-26	0.660	0.695	0.585	0.695	0.695	63,311
2024-08-23	0.655	0.660	0.630	0.660	0.660	75,777
2024-08-22	0.750	0.750	0.630	0.680	0.680	202,309
2024-08-21	0.730	0.790	0.640	0.730	0.730	357,640
2024-08-20	0.880	0.880	0.710	0.750	0.750	333,429
2024-08-19	0.630	0.900	0.630	0.880	0.880	509,733
2024-08-16	0.510	0.670	0.510	0.660	0.660	260,096
2024-08-14	0.364	0.510	0.364	0.484	0.484	284,870
2024-08-13	0.358	0.362	0.358	0.362	0.362	1,222
2024-08-12	0.350	0.350	0.350	0.350	0.350	1,000
2024-08-08	0.340	0.340	0.340	0.340	0.340	50
2024-08-06	0.366	0.366	0.340	0.340	0.340	5,577
2024-08-05	0.350	0.366	0.348	0.366	0.366	9,957
2024-08-02	0.370	0.370	0.348	0.370	0.370	81,350
2024-08-01	0.346	0.370	0.346	0.370	0.370	101,444
2024-07-31	0.346	0.346	0.346	0.346	0.346	3,701
2024-07-29	0.346	0.348	0.346	0.346	0.346	850
2024-07-26	0.330	0.342	0.330	0.342	0.342	3,687
2024-07-25	0.338	0.338	0.330	0.330	0.330	9,383
2024-07-24	0.338	0.338	0.338	0.338	0.338	30
2024-07-23	0.314	0.338	0.312	0.338	0.338	1,757
2024-07-22	0.316	0.338	0.312	0.338	0.338	10,913
2024-07-19	0.338	0.338	0.314	0.338	0.338	561
2024-07-18	0.326	0.340	0.312	0.340	0.340	7,609
2024-07-17	0.350	0.350	0.340	0.340	0.340	2,511
2024-07-16	0.350	0.360	0.350	0.360	0.360	424
2024-07-12	0.348	0.360	0.346	0.360	0.360	4,191
2024-07-11	0.362	0.362	0.362	0.362	0.362	50
2024-07-10	0.362	0.362	0.362	0.362	0.362	50
2024-07-09	0.344	0.362	0.340	0.362	0.362	26,600
2024-07-08	0.362	0.362	0.362	0.362	0.362	50
2024-07-05	0.364	0.364	0.364	0.364	0.364	1,250
2024-07-04	0.340	0.364	0.340	0.364	0.364	2,158
2024-07-03	0.360	0.360	0.340	0.340	0.340	1,250
2024-07-02	0.358	0.358	0.358	0.358	0.358	500
2024-07-01	0.346	0.350	0.340	0.350	0.350	7,000
2024-06-28	0.362	0.364	0.348	0.360	0.360	8,750
2024-06-26	0.364	0.364	0.346	0.346	0.346	6,000
2024-06-24	0.366	0.366	0.346	0.346	0.346	2,227

← NewerPage 8 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.