Photon Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	12.710	12.890	12.200	12.500	12.500	7,276
2023-03-14	12.200	12.706	12.200	12.706	12.706	6,903
2023-03-13	12.710	12.910	12.200	12.500	12.500	9,305
2023-03-10	13.000	13.060	12.600	12.800	12.800	8,123
2023-03-09	12.996	13.060	12.960	12.960	12.960	2,086
2023-03-08	13.000	13.048	12.898	12.950	12.950	1,826
2023-03-07	12.900	13.178	12.810	12.840	12.840	16,324
2023-03-06	13.188	13.192	12.900	12.900	12.900	5,604
2023-03-03	13.030	13.270	12.800	12.966	12.966	8,673
2023-03-02	13.140	13.358	13.000	13.000	13.000	9,184
2023-03-01	13.420	13.420	13.112	13.362	13.362	9,001
2023-02-28	13.300	13.520	12.530	13.284	13.284	22,303
2023-02-27	13.500	13.708	13.400	13.400	13.400	6,847
2023-02-24	13.700	13.710	13.600	13.600	13.600	6,101
2023-02-23	13.698	13.710	13.514	13.660	13.660	7,121
2023-02-22	13.400	13.648	13.400	13.588	13.588	5,747
2023-02-21	13.494	13.696	13.312	13.648	13.648	10,474
2023-02-20	13.794	13.794	13.400	13.480	13.480	10,802
2023-02-17	13.950	13.950	13.200	13.794	13.794	15,090
2023-02-16	13.570	14.000	13.570	13.880	13.880	20,606
2023-02-15	13.348	13.680	13.300	13.574	13.574	63,586
2023-02-14	13.000	13.420	12.952	13.198	13.198	28,971
2023-02-13	13.100	13.100	12.836	12.998	12.998	36,577
2023-02-10	13.080	13.100	12.800	13.080	13.080	13,235
2023-02-09	12.862	13.140	12.800	13.100	13.100	15,262
2023-02-08	13.190	13.190	12.812	13.092	13.092	5,185
2023-02-07	13.050	13.190	12.710	13.154	13.154	3,977
2023-02-06	12.900	13.188	12.842	12.982	12.982	8,246
2023-02-03	13.060	13.176	12.860	12.900	12.900	16,319
2023-02-02	12.620	13.098	12.620	13.068	13.068	8,986
2023-02-01	12.860	13.190	12.020	13.098	13.098	20,151
2023-01-31	13.106	13.198	13.012	13.198	13.198	3,687
2023-01-30	13.100	13.200	13.098	13.170	13.170	8,041
2023-01-27	13.190	13.190	13.030	13.082	13.082	1,163
2023-01-26	13.120	13.200	13.000	13.200	13.200	9,132
2023-01-25	13.120	13.200	13.020	13.190	13.190	5,596
2023-01-24	13.168	13.200	12.940	13.200	13.200	13,703
2023-01-23	13.120	13.180	12.890	13.174	13.174	6,621
2023-01-20	12.830	13.110	12.820	13.110	13.110	6,503
2023-01-19	13.154	13.160	12.790	12.830	12.830	14,967
2023-01-18	13.100	13.200	13.020	13.030	13.030	8,836
2023-01-17	12.920	13.300	12.920	13.180	13.180	5,196
2023-01-16	13.040	13.060	12.900	13.038	13.038	10,480
2023-01-13	12.660	13.040	12.660	13.040	13.040	13,176
2023-01-12	13.080	13.080	12.650	13.000	13.000	11,226
2023-01-11	13.324	13.324	12.900	13.086	13.086	13,687
2023-01-10	13.440	13.478	13.070	13.100	13.100	12,308
2023-01-09	13.480	13.480	13.150	13.420	13.420	11,808
2023-01-05	13.170	13.330	13.052	13.326	13.326	11,822
2023-01-04	13.188	13.400	13.100	13.370	13.370	17,608
2023-01-03	13.080	13.190	12.920	13.178	13.178	11,249
2023-01-02	13.100	13.198	12.810	13.080	13.080	8,666
2022-12-30	13.078	13.190	12.922	13.100	13.100	7,751
2022-12-29	13.000	13.000	12.730	12.994	12.994	8,046
2022-12-28	12.700	12.878	12.522	12.870	12.870	19,527
2022-12-27	13.000	13.096	12.732	12.740	12.740	13,392
2022-12-23	12.910	13.098	12.784	13.098	13.098	8,522
2022-12-22	12.988	13.200	12.810	12.890	12.890	8,930
2022-12-21	12.946	13.080	12.788	12.900	12.900	13,009
2022-12-20	12.940	13.070	12.608	12.612	12.612	11,572

← NewerPage 16 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.