Photon Energy N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 8.400 | 8.400 | 8.260 | 8.260 | 8.260 | 8,374 |
| 2024-02-26 | 8.360 | 8.400 | 8.260 | 8.400 | 8.400 | 3,468 |
| 2024-02-23 | 8.400 | 8.400 | 8.240 | 8.390 | 8.390 | 6,649 |
| 2024-02-22 | 8.070 | 8.400 | 7.960 | 8.400 | 8.400 | 22,211 |
| 2024-02-21 | 8.100 | 8.100 | 7.900 | 7.930 | 7.930 | 34,536 |
| 2024-02-20 | 8.480 | 8.480 | 8.000 | 8.130 | 8.130 | 43,390 |
| 2024-02-19 | 8.720 | 8.720 | 8.500 | 8.510 | 8.510 | 40,562 |
| 2024-02-16 | 8.600 | 8.820 | 8.540 | 8.600 | 8.600 | 27,679 |
| 2024-02-15 | 8.700 | 8.700 | 8.500 | 8.550 | 8.550 | 19,636 |
| 2024-02-14 | 8.560 | 8.770 | 8.510 | 8.700 | 8.700 | 1,346 |
| 2024-02-13 | 8.670 | 8.780 | 8.580 | 8.580 | 8.580 | 6,155 |
| 2024-02-12 | 8.670 | 8.800 | 8.610 | 8.620 | 8.620 | 8,347 |
| 2024-02-09 | 8.880 | 8.950 | 8.600 | 8.650 | 8.650 | 37,988 |
| 2024-02-08 | 9.000 | 9.060 | 8.810 | 8.900 | 8.900 | 12,612 |
| 2024-02-07 | 9.080 | 9.080 | 8.930 | 8.930 | 8.930 | 7,037 |
| 2024-02-06 | 9.060 | 9.080 | 8.940 | 9.080 | 9.080 | 5,498 |
| 2024-02-05 | 9.000 | 9.050 | 8.900 | 9.050 | 9.050 | 3,401 |
| 2024-02-02 | 8.860 | 9.090 | 8.800 | 9.000 | 9.000 | 13,852 |
| 2024-02-01 | 8.800 | 9.100 | 8.710 | 8.830 | 8.830 | 12,785 |
| 2024-01-31 | 9.080 | 9.120 | 8.800 | 8.900 | 8.900 | 18,905 |
| 2024-01-30 | 8.920 | 9.050 | 8.920 | 9.050 | 9.050 | 5,447 |
| 2024-01-29 | 9.090 | 9.090 | 8.980 | 8.980 | 8.980 | 9,052 |
| 2024-01-26 | 9.020 | 9.100 | 8.950 | 8.980 | 8.980 | 13,961 |
| 2024-01-25 | 8.950 | 9.040 | 8.850 | 8.900 | 8.900 | 21,732 |
| 2024-01-24 | 8.770 | 8.950 | 8.700 | 8.950 | 8.950 | 9,017 |
| 2024-01-23 | 8.720 | 8.770 | 8.500 | 8.770 | 8.770 | 8,096 |
| 2024-01-22 | 8.800 | 8.850 | 8.710 | 8.800 | 8.800 | 3,249 |
| 2024-01-19 | 8.620 | 8.870 | 8.620 | 8.830 | 8.830 | 26,958 |
| 2024-01-18 | 8.800 | 8.850 | 8.590 | 8.780 | 8.780 | 3,718 |
| 2024-01-17 | 8.790 | 8.790 | 8.500 | 8.700 | 8.700 | 5,080 |
| 2024-01-16 | 8.670 | 8.680 | 8.530 | 8.680 | 8.680 | 3,034 |
| 2024-01-15 | 8.870 | 8.900 | 8.450 | 8.670 | 8.670 | 13,244 |
| 2024-01-12 | 8.850 | 8.860 | 8.670 | 8.840 | 8.840 | 17,960 |
| 2024-01-11 | 8.590 | 8.820 | 8.520 | 8.820 | 8.820 | 14,271 |
| 2024-01-10 | 8.540 | 8.680 | 8.450 | 8.540 | 8.540 | 32,500 |
| 2024-01-09 | 8.550 | 8.550 | 8.430 | 8.540 | 8.540 | 5,118 |
| 2024-01-08 | 8.400 | 8.600 | 8.400 | 8.540 | 8.540 | 16,590 |
| 2024-01-05 | 8.780 | 8.780 | 8.450 | 8.450 | 8.450 | 18,313 |
| 2024-01-04 | 8.480 | 8.600 | 8.420 | 8.550 | 8.550 | 4,088 |
| 2024-01-03 | 8.250 | 8.580 | 8.220 | 8.490 | 8.490 | 31,230 |
| 2024-01-02 | 8.120 | 8.400 | 8.100 | 8.250 | 8.250 | 13,250 |
| 2023-12-29 | 7.950 | 8.290 | 7.950 | 8.120 | 8.120 | 53,448 |
| 2023-12-28 | 7.930 | 8.000 | 7.780 | 7.940 | 7.940 | 32,022 |
| 2023-12-27 | 8.000 | 8.000 | 7.940 | 7.940 | 7.940 | 43,417 |
| 2023-12-22 | 8.040 | 8.160 | 8.000 | 8.040 | 8.040 | 30,197 |
| 2023-12-21 | 8.160 | 8.160 | 8.000 | 8.150 | 8.150 | 16,652 |
| 2023-12-20 | 8.200 | 8.250 | 8.090 | 8.190 | 8.190 | 15,790 |
| 2023-12-19 | 8.240 | 8.390 | 8.190 | 8.200 | 8.200 | 14,293 |
| 2023-12-18 | 8.300 | 8.390 | 8.220 | 8.230 | 8.230 | 10,844 |
| 2023-12-15 | 8.350 | 8.520 | 8.300 | 8.300 | 8.300 | 30,762 |
| 2023-12-14 | 8.370 | 8.490 | 8.340 | 8.450 | 8.450 | 13,182 |
| 2023-12-13 | 8.450 | 8.520 | 8.340 | 8.340 | 8.340 | 5,065 |
| 2023-12-12 | 8.550 | 8.550 | 8.370 | 8.450 | 8.450 | 8,552 |
| 2023-12-11 | 8.600 | 8.860 | 8.540 | 8.540 | 8.540 | 18,367 |
| 2023-12-08 | 8.670 | 8.860 | 8.650 | 8.750 | 8.750 | 6,898 |
| 2023-12-07 | 8.720 | 8.880 | 8.540 | 8.570 | 8.570 | 4,207 |
| 2023-12-06 | 8.300 | 8.950 | 8.300 | 8.860 | 8.860 | 22,445 |
| 2023-12-05 | 8.380 | 8.440 | 8.330 | 8.390 | 8.390 | 6,347 |
| 2023-12-04 | 8.400 | 8.440 | 8.300 | 8.400 | 8.400 | 6,808 |
| 2023-12-01 | 8.650 | 8.680 | 8.420 | 8.450 | 8.450 | 6,738 |
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.