Photon Energy N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.980 | 6.980 | 6.880 | 6.940 | 6.940 | 18,142 |
| 2024-08-20 | 6.900 | 7.000 | 6.780 | 6.980 | 6.980 | 16,132 |
| 2024-08-19 | 6.900 | 6.940 | 6.640 | 6.760 | 6.760 | 20,600 |
| 2024-08-16 | 6.900 | 6.980 | 6.820 | 6.940 | 6.940 | 20,087 |
| 2024-08-14 | 7.060 | 7.100 | 6.700 | 7.020 | 7.020 | 9,757 |
| 2024-08-13 | 7.100 | 7.160 | 7.020 | 7.040 | 7.040 | 3,506 |
| 2024-08-12 | 7.040 | 7.140 | 7.040 | 7.140 | 7.140 | 1,142 |
| 2024-08-09 | 7.140 | 7.140 | 7.040 | 7.100 | 7.100 | 3,522 |
| 2024-08-08 | 7.160 | 7.160 | 6.960 | 7.140 | 7.140 | 4,709 |
| 2024-08-07 | 7.140 | 7.160 | 7.140 | 7.160 | 7.160 | 2,018 |
| 2024-08-06 | 7.100 | 7.260 | 6.940 | 7.080 | 7.080 | 6,799 |
| 2024-08-05 | 7.000 | 7.380 | 6.920 | 7.020 | 7.020 | 20,896 |
| 2024-08-02 | 7.420 | 7.420 | 7.020 | 7.380 | 7.380 | 7,769 |
| 2024-08-01 | 7.400 | 7.420 | 7.340 | 7.420 | 7.420 | 1,746 |
| 2024-07-31 | 7.300 | 7.480 | 7.300 | 7.400 | 7.400 | 3,211 |
| 2024-07-30 | 7.360 | 7.360 | 7.240 | 7.300 | 7.300 | 1,440 |
| 2024-07-29 | 7.400 | 7.480 | 7.200 | 7.300 | 7.300 | 1,671 |
| 2024-07-26 | 7.400 | 7.400 | 7.200 | 7.400 | 7.400 | 1,095 |
| 2024-07-25 | 7.480 | 7.520 | 7.180 | 7.400 | 7.400 | 1,320 |
| 2024-07-24 | 7.300 | 7.480 | 7.280 | 7.480 | 7.480 | 4,523 |
| 2024-07-23 | 7.400 | 7.480 | 7.180 | 7.300 | 7.300 | 8,940 |
| 2024-07-22 | 7.500 | 7.500 | 7.300 | 7.340 | 7.340 | 7,051 |
| 2024-07-19 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 1,210 |
| 2024-07-18 | 7.480 | 7.700 | 7.360 | 7.500 | 7.500 | 3,088 |
| 2024-07-17 | 7.300 | 7.480 | 7.260 | 7.480 | 7.480 | 8,837 |
| 2024-07-16 | 7.400 | 7.400 | 7.280 | 7.280 | 7.280 | 1,971 |
| 2024-07-15 | 7.280 | 7.400 | 7.160 | 7.400 | 7.400 | 7,339 |
| 2024-07-12 | 7.280 | 7.300 | 7.220 | 7.220 | 7.220 | 3,252 |
| 2024-07-11 | 7.400 | 7.400 | 7.280 | 7.280 | 7.280 | 2,856 |
| 2024-07-10 | 7.400 | 7.400 | 7.220 | 7.400 | 7.400 | 3,733 |
| 2024-07-09 | 7.380 | 7.400 | 7.200 | 7.400 | 7.400 | 5,279 |
| 2024-07-08 | 7.120 | 7.400 | 7.040 | 7.200 | 7.200 | 11,920 |
| 2024-07-05 | 7.400 | 7.400 | 7.340 | 7.380 | 7.380 | 1,187 |
| 2024-07-04 | 7.400 | 7.400 | 7.340 | 7.400 | 7.400 | 334 |
| 2024-07-03 | 7.380 | 7.400 | 7.340 | 7.400 | 7.400 | 1,528 |
| 2024-07-02 | 7.380 | 7.400 | 7.380 | 7.400 | 7.400 | 3,635 |
| 2024-07-01 | 7.540 | 7.540 | 7.300 | 7.380 | 7.380 | 8,259 |
| 2024-06-28 | 7.540 | 7.540 | 7.420 | 7.500 | 7.500 | 98 |
| 2024-06-27 | 7.580 | 7.580 | 7.340 | 7.480 | 7.480 | 2,626 |
| 2024-06-26 | 7.500 | 7.580 | 7.480 | 7.540 | 7.540 | 1,873 |
| 2024-06-25 | 7.400 | 7.600 | 7.400 | 7.440 | 7.440 | 12,688 |
| 2024-06-24 | 7.500 | 7.500 | 7.380 | 7.400 | 7.400 | 26,426 |
| 2024-06-21 | 7.600 | 7.680 | 7.400 | 7.500 | 7.500 | 12,000 |
| 2024-06-20 | 7.540 | 7.680 | 7.500 | 7.540 | 7.540 | 7,575 |
| 2024-06-19 | 7.700 | 7.780 | 7.500 | 7.640 | 7.640 | 3,601 |
| 2024-06-18 | 7.660 | 7.880 | 7.600 | 7.700 | 7.700 | 12,118 |
| 2024-06-17 | 7.680 | 7.680 | 7.400 | 7.600 | 7.600 | 9,433 |
| 2024-06-14 | 7.660 | 7.700 | 7.500 | 7.700 | 7.700 | 9,599 |
| 2024-06-13 | 7.620 | 7.700 | 7.500 | 7.500 | 7.500 | 2,790 |
| 2024-06-12 | 7.700 | 7.840 | 7.620 | 7.680 | 7.680 | 2,733 |
| 2024-06-11 | 7.780 | 7.840 | 7.580 | 7.840 | 7.840 | 8,889 |
| 2024-06-10 | 7.420 | 7.780 | 7.420 | 7.780 | 7.780 | 4,664 |
| 2024-06-07 | 7.620 | 7.800 | 7.420 | 7.420 | 7.420 | 3,248 |
| 2024-06-06 | 7.720 | 7.800 | 7.540 | 7.800 | 7.800 | 5,343 |
| 2024-06-05 | 7.760 | 7.760 | 7.600 | 7.720 | 7.720 | 2,131 |
| 2024-06-04 | 7.800 | 7.800 | 7.500 | 7.780 | 7.780 | 19,692 |
| 2024-06-03 | 7.480 | 7.720 | 7.200 | 7.600 | 7.600 | 19,642 |
| 2024-05-31 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 7,852 |
| 2024-05-29 | 7.780 | 7.800 | 7.680 | 7.700 | 7.700 | 2,897 |
| 2024-05-28 | 7.640 | 7.780 | 7.640 | 7.780 | 7.780 | 833 |
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.