Photon Energy N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 7.780 | 7.800 | 7.640 | 7.640 | 7.640 | 1,196 |
| 2024-05-24 | 7.800 | 7.840 | 7.600 | 7.780 | 7.780 | 2,796 |
| 2024-05-23 | 7.640 | 7.800 | 7.620 | 7.800 | 7.800 | 1,745 |
| 2024-05-22 | 7.860 | 7.860 | 7.620 | 7.620 | 7.620 | 5,217 |
| 2024-05-21 | 7.860 | 7.940 | 7.620 | 7.800 | 7.800 | 8,706 |
| 2024-05-20 | 7.760 | 7.860 | 7.620 | 7.860 | 7.860 | 10,674 |
| 2024-05-17 | 7.900 | 7.900 | 7.580 | 7.580 | 7.580 | 4,630 |
| 2024-05-16 | 7.720 | 7.860 | 7.680 | 7.860 | 7.860 | 11,369 |
| 2024-05-15 | 7.760 | 7.760 | 7.500 | 7.540 | 7.540 | 2,854 |
| 2024-05-14 | 7.500 | 7.860 | 7.320 | 7.320 | 7.320 | 19,925 |
| 2024-05-13 | 7.340 | 7.460 | 7.320 | 7.320 | 7.320 | 16,308 |
| 2024-05-10 | 7.420 | 7.460 | 7.340 | 7.340 | 7.340 | 36,102 |
| 2024-05-09 | 7.460 | 7.460 | 7.400 | 7.400 | 7.400 | 3,607 |
| 2024-05-08 | 7.440 | 7.460 | 7.320 | 7.460 | 7.460 | 4,704 |
| 2024-05-07 | 7.460 | 7.500 | 7.440 | 7.460 | 7.460 | 3,732 |
| 2024-05-06 | 7.560 | 7.600 | 7.400 | 7.500 | 7.500 | 13,794 |
| 2024-05-02 | 7.580 | 7.580 | 7.460 | 7.580 | 7.580 | 48,940 |
| 2024-04-30 | 7.560 | 7.620 | 7.520 | 7.620 | 7.620 | 1,762 |
| 2024-04-29 | 7.560 | 7.640 | 7.560 | 7.620 | 7.620 | 3,234 |
| 2024-04-26 | 7.540 | 7.660 | 7.520 | 7.660 | 7.660 | 6,360 |
| 2024-04-25 | 7.540 | 7.680 | 7.500 | 7.640 | 7.640 | 19,539 |
| 2024-04-24 | 7.580 | 7.800 | 7.540 | 7.540 | 7.540 | 74,506 |
| 2024-04-23 | 7.740 | 7.740 | 7.540 | 7.740 | 7.740 | 12,607 |
| 2024-04-22 | 7.640 | 7.860 | 7.520 | 7.740 | 7.740 | 2,772 |
| 2024-04-19 | 8.000 | 8.000 | 7.520 | 7.920 | 7.920 | 6,357 |
| 2024-04-18 | 7.900 | 8.000 | 7.900 | 7.940 | 7.940 | 1,350 |
| 2024-04-17 | 7.680 | 7.920 | 7.680 | 7.920 | 7.920 | 3,715 |
| 2024-04-16 | 7.700 | 7.960 | 7.680 | 7.680 | 7.680 | 3,469 |
| 2024-04-15 | 7.800 | 8.000 | 7.620 | 8.000 | 8.000 | 5,670 |
| 2024-04-12 | 7.600 | 7.820 | 7.500 | 7.700 | 7.700 | 23,893 |
| 2024-04-11 | 7.460 | 7.640 | 7.440 | 7.600 | 7.600 | 16,513 |
| 2024-04-10 | 7.480 | 7.540 | 7.460 | 7.460 | 7.460 | 12,701 |
| 2024-04-09 | 7.520 | 7.540 | 7.480 | 7.480 | 7.480 | 5,425 |
| 2024-04-08 | 7.540 | 7.540 | 7.500 | 7.540 | 7.540 | 8,309 |
| 2024-04-05 | 7.600 | 7.700 | 7.520 | 7.520 | 7.520 | 4,990 |
| 2024-04-04 | 7.540 | 7.640 | 7.480 | 7.520 | 7.520 | 4,866 |
| 2024-04-03 | 7.600 | 7.780 | 7.540 | 7.540 | 7.540 | 7,451 |
| 2024-04-02 | 7.500 | 7.680 | 7.500 | 7.540 | 7.540 | 6,291 |
| 2024-03-28 | 7.540 | 7.750 | 7.540 | 7.540 | 7.540 | 4,681 |
| 2024-03-27 | 7.500 | 7.650 | 7.500 | 7.540 | 7.540 | 6,775 |
| 2024-03-26 | 7.410 | 7.680 | 7.410 | 7.680 | 7.680 | 16,512 |
| 2024-03-25 | 7.780 | 7.800 | 7.600 | 7.600 | 7.600 | 9,226 |
| 2024-03-22 | 7.900 | 7.960 | 7.780 | 7.780 | 7.780 | 2,595 |
| 2024-03-21 | 7.980 | 7.980 | 7.770 | 7.770 | 7.770 | 3,372 |
| 2024-03-20 | 7.960 | 8.080 | 7.890 | 7.980 | 7.980 | 5,424 |
| 2024-03-19 | 8.000 | 8.000 | 7.860 | 7.960 | 7.960 | 2,036 |
| 2024-03-18 | 7.930 | 8.100 | 7.810 | 8.080 | 8.080 | 1,464 |
| 2024-03-15 | 7.920 | 7.930 | 7.750 | 7.750 | 7.750 | 19,281 |
| 2024-03-14 | 7.940 | 8.040 | 7.790 | 7.790 | 7.790 | 17,724 |
| 2024-03-13 | 7.980 | 7.980 | 7.780 | 7.940 | 7.940 | 12,062 |
| 2024-03-12 | 7.850 | 7.990 | 7.850 | 7.910 | 7.910 | 1,109 |
| 2024-03-11 | 7.950 | 8.040 | 7.810 | 7.810 | 7.810 | 9,786 |
| 2024-03-08 | 7.940 | 8.100 | 7.800 | 8.100 | 8.100 | 7,571 |
| 2024-03-07 | 7.950 | 7.950 | 7.800 | 7.900 | 7.900 | 3,665 |
| 2024-03-06 | 7.800 | 7.940 | 7.780 | 7.940 | 7.940 | 7,980 |
| 2024-03-05 | 8.000 | 8.110 | 7.780 | 7.790 | 7.790 | 22,466 |
| 2024-03-04 | 8.280 | 8.280 | 7.880 | 7.880 | 7.880 | 16,062 |
| 2024-03-01 | 8.400 | 8.400 | 7.800 | 8.220 | 8.220 | 30,388 |
| 2024-02-29 | 8.400 | 8.400 | 8.180 | 8.400 | 8.400 | 8,045 |
| 2024-02-28 | 8.360 | 8.400 | 8.300 | 8.400 | 8.400 | 3,031 |
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.