Photon Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	10.220	10.480	10.140	10.180	10.180	9,170
2023-09-06	10.380	10.380	10.200	10.300	10.300	11,880
2023-09-05	10.320	10.360	10.180	10.300	10.300	24,344
2023-09-04	10.360	10.380	9.970	10.180	10.180	12,043
2023-09-01	10.240	10.440	10.240	10.340	10.340	7,096
2023-08-31	10.200	10.300	10.040	10.240	10.240	17,603
2023-08-30	10.100	10.200	9.980	10.200	10.200	8,232
2023-08-29	9.820	10.200	9.820	10.100	10.100	18,027
2023-08-28	9.950	10.440	9.760	9.760	9.760	19,747
2023-08-25	9.810	10.060	9.530	9.950	9.950	36,427
2023-08-24	10.580	10.580	9.810	9.810	9.810	51,304
2023-08-23	10.700	10.700	10.260	10.580	10.580	7,982
2023-08-22	10.620	10.960	10.460	10.660	10.660	5,571
2023-08-21	10.900	11.000	10.460	10.480	10.480	13,903
2023-08-18	11.180	11.180	10.660	11.000	11.000	30,152
2023-08-17	11.360	11.400	10.600	11.200	11.200	50,228
2023-08-16	11.540	11.740	11.440	11.600	11.600	17,329
2023-08-14	11.540	11.780	11.540	11.780	11.780	4,830
2023-08-11	11.680	11.740	11.480	11.480	11.480	6,400
2023-08-10	11.640	12.080	11.500	11.540	11.540	46,388
2023-08-09	11.500	11.540	11.500	11.500	11.500	8,455
2023-08-08	11.520	11.560	11.480	11.560	11.560	10,405
2023-08-07	11.480	11.520	11.300	11.480	11.480	8,522
2023-08-04	11.500	11.580	11.360	11.520	11.520	9,275
2023-08-03	11.500	11.620	11.480	11.560	11.560	14,050
2023-08-02	11.560	11.620	11.360	11.500	11.500	50,471
2023-08-01	11.620	11.620	11.420	11.600	11.600	15,820
2023-07-31	11.600	11.640	11.440	11.620	11.620	15,711
2023-07-28	11.320	11.680	11.220	11.600	11.600	31,937
2023-07-27	11.880	11.880	11.520	11.520	11.520	46,434
2023-07-26	11.900	11.960	11.740	11.740	11.740	5,986
2023-07-25	11.840	11.980	11.800	11.940	11.940	8,558
2023-07-24	12.000	12.000	11.820	11.940	11.940	5,978
2023-07-21	12.020	12.100	11.820	11.820	11.820	6,101
2023-07-20	11.900	12.060	11.820	12.020	12.020	9,814
2023-07-19	11.940	12.100	11.880	12.060	12.060	14,379
2023-07-18	12.100	12.220	11.460	11.960	11.960	38,017
2023-07-17	11.900	12.300	11.900	12.220	12.220	9,719
2023-07-14	12.300	12.360	11.800	11.900	11.900	13,634
2023-07-13	12.300	12.380	12.100	12.360	12.360	3,841
2023-07-12	12.480	12.480	12.200	12.300	12.300	8,577
2023-07-11	12.200	12.480	12.100	12.480	12.480	7,569
2023-07-10	12.280	12.280	11.960	12.200	12.200	19,582
2023-07-07	11.960	12.400	11.960	12.200	12.200	15,259
2023-07-06	11.680	12.100	11.680	11.940	11.940	8,844
2023-07-05	12.300	12.300	11.660	11.680	11.680	12,670
2023-07-04	12.760	12.760	12.320	12.320	12.320	3,339
2023-07-03	12.500	12.780	12.260	12.780	12.780	7,673
2023-06-30	12.780	12.820	12.500	12.500	12.500	12,954
2023-06-29	12.880	12.880	12.560	12.580	12.580	6,307
2023-06-28	12.780	13.020	12.700	12.880	12.880	5,361
2023-06-27	12.880	12.880	12.540	12.700	12.700	11,509
2023-06-26	13.000	13.020	12.500	12.920	12.920	7,384
2023-06-23	12.960	13.020	12.700	13.000	13.000	4,971
2023-06-22	13.000	13.020	12.600	12.900	12.900	15,794
2023-06-21	12.900	13.180	12.860	13.000	13.000	8,035
2023-06-20	13.160	13.160	12.600	13.020	13.020	7,217
2023-06-19	13.140	13.220	12.960	13.160	13.160	8,474
2023-06-16	12.980	13.300	12.960	13.140	13.140	15,768
2023-06-15	13.060	13.100	12.740	12.980	12.980	6,106

← NewerPage 14 of 21 · 1,256 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.