Photon Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	8.630	8.790	8.450	8.600	8.600	17,742
2023-11-29	8.620	8.890	8.620	8.700	8.700	7,587
2023-11-28	8.800	8.970	8.600	8.600	8.600	7,216
2023-11-27	9.000	9.040	8.830	8.830	8.830	4,798
2023-11-24	9.000	9.140	8.900	9.040	9.040	1,773
2023-11-23	8.870	9.030	8.870	8.940	8.940	1,922
2023-11-22	8.990	9.030	8.860	8.860	8.860	1,028
2023-11-21	8.900	9.200	8.860	8.860	8.860	3,905
2023-11-20	8.730	9.200	8.650	9.040	9.040	6,795
2023-11-17	9.000	9.000	8.820	8.820	8.820	6,729
2023-11-16	9.040	9.040	8.900	9.000	9.000	2,090
2023-11-15	9.000	9.210	8.670	9.170	9.170	20,789
2023-11-14	9.010	9.040	8.380	9.040	9.040	70,067
2023-11-13	9.040	9.050	8.810	9.050	9.050	10,061
2023-11-10	9.100	9.100	8.800	9.000	9.000	15,944
2023-11-09	9.110	9.350	9.060	9.100	9.100	12,455
2023-11-08	9.220	9.350	9.060	9.260	9.260	6,315
2023-11-07	8.930	9.370	8.930	9.370	9.370	9,146
2023-11-06	8.900	9.170	8.900	9.100	9.100	14,122
2023-11-03	9.430	9.430	9.010	9.010	9.010	13,359
2023-11-02	9.000	9.760	9.000	9.460	9.460	21,410
2023-10-31	9.000	9.130	8.900	9.090	9.090	5,938
2023-10-30	9.200	9.200	8.900	8.980	8.980	4,781
2023-10-27	9.210	9.220	9.210	9.220	9.220	3,482
2023-10-26	9.000	9.200	9.000	9.200	9.200	3,343
2023-10-25	9.030	9.240	9.030	9.220	9.220	7,479
2023-10-24	9.250	9.250	9.000	9.000	9.000	6,981
2023-10-23	9.120	9.280	9.100	9.250	9.250	4,362
2023-10-20	9.260	9.260	9.160	9.250	9.250	3,891
2023-10-19	9.100	9.280	9.100	9.250	9.250	5,048
2023-10-18	9.120	9.300	9.120	9.180	9.180	6,289
2023-10-17	9.150	9.400	9.150	9.180	9.180	11,821
2023-10-16	9.410	9.410	9.000	9.390	9.390	17,004
2023-10-13	9.600	9.680	9.300	9.300	9.300	29,178
2023-10-12	9.600	9.700	9.520	9.650	9.650	7,141
2023-10-11	9.600	9.700	9.560	9.680	9.680	1,364
2023-10-10	9.440	9.680	9.400	9.600	9.600	11,464
2023-10-09	9.400	9.500	9.390	9.440	9.440	13,929
2023-10-06	9.800	9.800	9.530	9.560	9.560	16,263
2023-10-05	9.850	9.850	9.710	9.800	9.800	6,284
2023-10-04	9.810	9.900	9.700	9.850	9.850	9,796
2023-10-03	9.860	9.950	9.810	9.940	9.940	5,883
2023-10-02	10.060	10.180	9.890	9.990	9.990	3,210
2023-09-29	9.900	10.260	9.900	10.120	10.120	5,671
2023-09-28	10.040	10.160	9.900	9.900	9.900	1,704
2023-09-27	10.040	10.180	10.000	10.160	10.160	5,210
2023-09-26	10.020	10.200	9.900	10.140	10.140	3,006
2023-09-25	10.080	10.180	10.080	10.180	10.180	4,656
2023-09-22	10.120	10.240	10.000	10.000	10.000	2,256
2023-09-21	10.320	10.320	10.000	10.000	10.000	7,059
2023-09-20	10.300	10.360	10.000	10.320	10.320	5,356
2023-09-19	10.240	10.380	10.200	10.380	10.380	6,742
2023-09-18	10.360	10.360	10.200	10.340	10.340	5,490
2023-09-15	10.200	10.380	10.200	10.380	10.380	4,533
2023-09-14	10.300	10.320	10.280	10.320	10.320	6,807
2023-09-13	10.300	10.320	10.000	10.280	10.280	8,004
2023-09-12	10.260	10.360	10.140	10.300	10.300	6,619
2023-09-11	10.300	10.720	10.200	10.380	10.380	20,034
2023-09-08	10.300	10.300	10.000	10.300	10.300	3,866
2023-09-07	10.220	10.480	10.140	10.180	10.180	9,170

← NewerPage 13 of 21 · 1,255 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.