Photon Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	13.180	13.180	12.900	13.040	13.040	8,427
2023-06-13	13.180	13.200	13.020	13.160	13.160	3,433
2023-06-12	13.400	13.400	13.000	13.200	13.200	16,397
2023-06-09	13.200	13.520	13.160	13.160	13.160	22,111
2023-06-07	13.360	13.380	13.060	13.180	13.180	20,653
2023-06-06	13.360	13.380	13.200	13.360	13.360	19,293
2023-06-05	13.380	13.700	13.180	13.180	13.180	33,581
2023-06-02	13.120	13.580	12.980	13.200	13.200	21,614
2023-06-01	13.400	13.500	13.200	13.500	13.500	15,572
2023-05-31	13.200	13.460	13.100	13.280	13.280	13,508
2023-05-30	13.300	13.500	13.100	13.280	13.280	28,618
2023-05-29	13.360	13.360	12.800	13.100	13.100	46,681
2023-05-26	12.740	12.980	12.440	12.940	12.940	22,316
2023-05-25	12.320	12.880	12.220	12.740	12.740	42,017
2023-05-24	12.300	12.380	12.100	12.320	12.320	31,764
2023-05-23	12.080	12.360	11.940	12.020	12.020	26,607
2023-05-22	12.420	12.420	11.940	12.100	12.100	17,560
2023-05-19	11.920	12.400	11.880	12.400	12.400	7,266
2023-05-18	11.920	12.000	11.800	11.900	11.900	5,521
2023-05-17	11.960	11.980	11.680	11.920	11.920	6,466
2023-05-16	11.960	11.980	11.520	11.980	11.980	18,372
2023-05-15	12.080	12.080	11.440	11.960	11.960	9,194
2023-05-12	12.660	12.820	11.800	12.120	12.120	25,756
2023-05-11	12.700	12.880	12.600	12.800	12.800	3,700
2023-05-10	12.920	13.000	12.660	12.720	12.720	8,247
2023-05-09	12.900	12.980	12.640	12.900	12.900	6,830
2023-05-08	12.720	12.900	12.620	12.880	12.880	4,510
2023-05-05	12.660	12.960	12.620	12.720	12.720	8,237
2023-05-04	12.880	12.900	12.400	12.820	12.820	7,716
2023-05-02	13.020	13.160	12.280	12.900	12.900	10,083
2023-04-28	12.780	13.020	12.780	13.020	13.020	6,374
2023-04-27	12.700	12.780	12.500	12.780	12.780	6,627
2023-04-26	12.300	12.800	12.300	12.660	12.660	9,785
2023-04-25	12.620	12.680	12.340	12.580	12.580	9,632
2023-04-24	12.140	12.580	12.060	12.580	12.580	10,529
2023-04-21	12.200	12.480	12.100	12.140	12.140	17,494
2023-04-20	12.300	12.600	12.000	12.300	12.300	14,747
2023-04-19	11.622	12.164	11.622	12.144	12.144	11,838
2023-04-18	11.740	12.198	11.600	11.600	11.600	17,091
2023-04-17	11.500	12.098	11.500	11.780	11.780	19,809
2023-04-14	11.500	11.618	11.480	11.482	11.482	20,118
2023-04-13	11.500	11.620	11.300	11.500	11.500	31,068
2023-04-12	11.634	11.634	11.470	11.500	11.500	11,483
2023-04-11	11.576	11.578	11.452	11.500	11.500	16,287
2023-04-06	11.498	11.698	11.466	11.500	11.500	17,200
2023-04-05	11.456	11.598	11.400	11.498	11.498	17,238
2023-04-04	11.500	11.788	11.400	11.598	11.598	19,971
2023-04-03	11.550	11.660	11.302	11.500	11.500	24,708
2023-03-31	11.502	11.664	11.450	11.660	11.660	23,884
2023-03-30	11.702	11.790	11.500	11.680	11.680	20,450
2023-03-29	11.888	11.916	11.200	11.700	11.700	56,075
2023-03-28	12.350	12.350	11.530	11.858	11.858	48,249
2023-03-27	12.080	12.422	12.050	12.060	12.060	21,700
2023-03-24	12.384	12.500	12.250	12.500	12.500	3,516
2023-03-23	12.670	12.670	12.380	12.450	12.450	4,847
2023-03-22	12.522	12.900	12.500	12.600	12.600	2,709
2023-03-21	12.830	12.898	12.502	12.898	12.898	6,046
2023-03-20	12.900	12.900	12.240	12.830	12.830	2,673
2023-03-17	12.420	12.890	12.312	12.890	12.890	9,923
2023-03-16	12.516	12.540	12.160	12.356	12.356	7,263

← NewerPage 15 of 21 · 1,251 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.