Photon Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	11.900	12.290	11.900	12.180	12.180	10,688
2022-09-21	11.990	12.550	11.520	12.400	12.400	21,698
2022-09-20	12.986	13.276	11.830	11.910	11.910	33,282
2022-09-19	13.100	13.160	12.500	12.994	12.994	13,481
2022-09-16	13.300	13.302	12.700	13.100	13.100	8,130
2022-09-15	13.000	13.630	12.350	13.500	13.500	15,138
2022-09-14	13.900	13.900	12.900	13.300	13.300	17,144
2022-09-13	13.202	13.980	12.520	13.900	13.900	46,219
2022-09-12	13.880	13.880	13.200	13.400	13.400	19,607
2022-09-09	13.900	14.000	13.600	13.880	13.880	10,518
2022-09-08	14.096	14.400	13.500	13.800	13.800	33,757
2022-09-07	11.800	14.278	11.662	13.980	13.980	60,543
2022-09-06	11.510	12.196	11.450	12.088	12.088	32,053
2022-09-05	11.890	12.330	11.250	11.454	11.454	40,145
2022-09-02	12.960	13.450	11.300	11.990	11.990	110,626
2022-09-01	14.576	14.576	13.120	13.150	13.150	28,109
2022-08-31	14.640	14.650	14.022	14.230	14.230	14,925
2022-08-30	14.500	14.680	14.250	14.640	14.640	13,857
2022-08-29	14.950	14.950	14.300	14.680	14.680	14,146
2022-08-26	15.100	15.498	14.000	15.000	15.000	34,826
2022-08-25	15.880	15.980	15.000	15.498	15.498	19,018
2022-08-24	15.420	15.990	15.420	15.600	15.600	16,194
2022-08-23	16.000	16.000	14.900	15.500	15.500	58,797
2022-08-22	16.900	16.980	15.700	16.348	16.348	56,457
2022-08-19	16.700	17.084	16.620	16.700	16.700	34,261
2022-08-18	16.400	16.760	16.200	16.620	16.620	152,565
2022-08-17	16.900	17.110	15.820	16.400	16.400	106,527
2022-08-16	16.100	17.190	16.000	17.000	17.000	69,052
2022-08-12	15.000	15.550	14.680	15.550	15.550	82,143
2022-08-11	14.250	15.000	13.910	14.860	14.860	50,111
2022-08-10	13.750	14.202	13.542	14.000	14.000	53,432
2022-08-09	13.920	13.920	13.600	13.840	13.840	14,496
2022-08-08	13.700	13.900	13.500	13.790	13.790	33,276
2022-08-05	13.900	14.000	13.500	13.500	13.500	37,640
2022-08-04	13.480	13.740	13.198	13.580	13.580	28,022
2022-08-03	13.054	13.360	13.000	13.360	13.360	10,075
2022-08-02	13.150	13.240	12.800	13.200	13.200	13,875
2022-08-01	13.140	13.460	12.990	13.150	13.150	30,414
2022-07-29	13.600	13.600	13.060	13.130	13.130	24,675
2022-07-28	13.500	13.700	13.000	13.600	13.600	15,238
2022-07-27	12.000	13.460	12.000	13.356	13.356	53,644
2022-07-26	12.000	12.276	12.000	12.178	12.178	19,484
2022-07-25	12.360	12.360	12.000	12.100	12.100	18,147
2022-07-22	12.100	12.440	11.900	12.150	12.150	31,917
2022-07-21	12.250	12.250	11.920	12.100	12.100	18,807
2022-07-20	11.950	12.002	11.800	12.000	12.000	12,800
2022-07-19	11.800	12.250	11.610	11.950	11.950	34,850
2022-07-18	12.000	12.690	11.550	11.830	11.830	132,957
2022-07-15	11.300	11.800	11.020	11.798	11.798	113,801
2022-07-14	10.900	11.400	10.800	11.008	11.008	44,785
2022-07-13	10.560	10.860	10.560	10.860	10.860	7,248
2022-07-12	10.778	10.900	10.510	10.820	10.820	6,862
2022-07-11	10.950	11.200	10.700	10.810	10.810	62,705
2022-07-08	9.499	11.000	9.499	11.000	11.000	69,690
2022-07-07	9.590	9.700	9.352	9.352	9.352	5,827
2022-07-06	9.680	9.862	9.100	9.370	9.370	14,232
2022-07-05	9.850	9.938	9.601	9.685	9.685	3,334
2022-07-04	9.820	10.290	9.700	9.720	9.720	14,681
2022-07-01	9.700	9.930	9.650	9.755	9.755	2,413
2022-06-30	9.740	10.000	9.660	9.750	9.750	6,342

← NewerPage 18 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.