FVE Foto Volt Eko Energia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-21	0.368	0.368	0.360	0.368	0.368	14,060
2024-06-20	0.368	0.368	0.368	0.368	0.368	3,547
2024-06-19	0.368	0.370	0.332	0.370	0.370	56,345
2024-06-18	0.370	0.370	0.368	0.368	0.368	29,016
2024-06-17	0.350	0.350	0.326	0.326	0.326	8,800
2024-06-13	0.348	0.348	0.348	0.348	0.348	1,100
2024-06-12	0.322	0.322	0.320	0.320	0.320	2,170
2024-06-11	0.324	0.324	0.324	0.324	0.324	40
2024-06-10	0.322	0.322	0.322	0.322	0.322	530
2024-06-06	0.320	0.320	0.320	0.320	0.320	10,600
2024-06-04	0.370	0.370	0.320	0.320	0.320	1,040
2024-06-03	0.368	0.368	0.368	0.368	0.368	500
2024-05-27	0.370	0.370	0.370	0.370	0.370	1,000
2024-05-24	0.370	0.370	0.370	0.370	0.370	30,000
2024-05-20	0.336	0.360	0.336	0.360	0.360	15,469
2024-05-16	0.306	0.340	0.304	0.340	0.340	7,004
2024-05-15	0.320	0.320	0.302	0.306	0.306	4,000
2024-05-13	0.346	0.346	0.346	0.346	0.346	250
2024-05-10	0.310	0.370	0.310	0.346	0.346	61,972
2024-05-09	0.306	0.310	0.306	0.310	0.310	18,840
2024-05-08	0.306	0.306	0.306	0.306	0.306	2,048
2024-05-07	0.304	0.306	0.304	0.306	0.306	2,000
2024-05-06	0.290	0.300	0.290	0.300	0.300	16,585
2024-05-02	0.300	0.300	0.260	0.298	0.298	2,421
2024-04-26	0.298	0.326	0.298	0.326	0.326	1,200
2024-04-25	0.288	0.300	0.288	0.290	0.290	2,700
2024-04-24	0.288	0.288	0.286	0.286	0.286	301
2024-04-23	0.304	0.330	0.284	0.320	0.320	48,048
2024-04-22	0.300	0.330	0.290	0.330	0.330	3,700
2024-04-19	0.354	0.366	0.290	0.364	0.364	37,446
2024-04-18	0.370	0.370	0.360	0.360	0.360	44
2024-04-17	0.370	0.370	0.370	0.370	0.370	50
2024-04-16	0.370	0.370	0.362	0.362	0.362	129
2024-04-15	0.370	0.370	0.370	0.370	0.370	11,082
2024-04-12	0.354	0.370	0.354	0.370	0.370	8,200
2024-04-11	0.352	0.370	0.346	0.368	0.368	17,590
2024-04-10	0.370	0.370	0.366	0.370	0.370	11,737
2024-04-09	0.370	0.370	0.342	0.366	0.366	2,630
2024-04-08	0.370	0.370	0.360	0.370	0.370	39,706
2024-04-05	0.364	0.370	0.350	0.370	0.370	21,758
2024-04-04	0.366	0.370	0.340	0.364	0.364	12,802
2024-04-03	0.370	0.370	0.360	0.370	0.370	10,537
2024-04-02	0.368	0.370	0.368	0.368	0.368	31,400
2024-03-28	0.354	0.370	0.332	0.368	0.368	65,529
2024-03-27	0.370	0.370	0.362	0.366	0.366	15,630
2024-03-26	0.360	0.370	0.350	0.370	0.370	26,630
2024-03-25	0.342	0.370	0.342	0.370	0.370	31,174
2024-03-22	0.368	0.370	0.322	0.362	0.362	49,120
2024-03-21	0.340	0.370	0.330	0.370	0.370	27,971
2024-03-20	0.310	0.338	0.310	0.330	0.330	12,345
2024-03-19	0.368	0.368	0.308	0.310	0.310	33,310
2024-03-18	0.378	0.386	0.330	0.378	0.378	50,920
2024-03-15	0.294	0.378	0.294	0.378	0.378	133,333
2024-03-14	0.294	0.294	0.294	0.294	0.294	90
2024-03-13	0.294	0.294	0.270	0.270	0.270	1,187
2024-03-12	0.264	0.296	0.264	0.290	0.290	12,715
2024-03-11	0.274	0.274	0.264	0.264	0.264	9,180
2024-03-08	0.286	0.286	0.278	0.278	0.278	8,651
2024-03-07	0.300	0.300	0.292	0.292	0.292	450
2024-03-05	0.308	0.308	0.300	0.300	0.300	5,040

← NewerPage 9 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.