Photon Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	10.000	10.200	9.623	10.200	10.200	9,079
2022-06-28	10.200	10.290	10.020	10.102	10.102	1,359
2022-06-27	10.000	10.300	10.000	10.200	10.200	9,305
2022-06-24	10.160	10.394	9.610	9.610	9.610	5,711
2022-06-23	10.248	10.248	10.000	10.160	10.160	2,445
2022-06-22	10.190	10.250	9.900	10.150	10.150	8,408
2022-06-21	10.568	10.590	10.190	10.394	10.394	4,188
2022-06-20	10.600	10.750	10.320	10.568	10.568	18,061
2022-06-17	10.100	10.600	10.100	10.600	10.600	2,178
2022-06-15	10.030	10.440	10.030	10.120	10.120	5,626
2022-06-14	10.400	10.500	9.824	10.450	10.450	1,832
2022-06-13	9.800	10.450	9.200	10.450	10.450	20,644
2022-06-10	10.500	10.650	10.224	10.224	10.224	12,532
2022-06-09	10.700	10.748	10.600	10.610	10.610	458
2022-06-08	10.700	10.940	10.600	10.750	10.750	3,537
2022-06-07	10.950	10.950	10.600	10.856	10.856	2,981
2022-06-06	10.840	10.900	10.330	10.900	10.900	18,109
2022-06-03	10.800	10.934	10.614	10.840	10.840	7,178
2022-06-02	10.850	11.002	10.650	10.800	10.800	24,422
2022-06-01	10.620	11.250	10.620	10.850	10.850	19,749
2022-05-31	10.986	11.000	10.500	10.850	10.850	10,215
2022-05-30	10.000	11.000	9.810	10.700	10.700	40,921
2022-05-27	10.000	10.150	9.961	10.000	10.000	10,377
2022-05-26	10.150	10.150	9.903	10.150	10.150	3,881
2022-05-25	9.650	10.200	9.650	10.100	10.100	37,369
2022-05-24	9.810	10.000	9.500	9.500	9.500	17,485
2022-05-23	9.974	10.450	9.653	9.800	9.800	8,746
2022-05-20	9.999	9.999	9.550	9.550	9.550	5,252
2022-05-19	9.942	10.000	9.769	9.771	9.771	2,669
2022-05-18	9.990	10.154	9.800	9.990	9.990	11,082
2022-05-17	10.000	10.002	9.726	9.990	9.990	3,843
2022-05-16	9.596	10.000	9.596	10.000	10.000	6,452
2022-05-13	9.659	10.100	9.480	9.480	9.480	9,411
2022-05-12	9.699	10.186	9.320	9.669	9.669	13,211
2022-05-11	10.160	10.450	9.501	9.870	9.870	8,013
2022-05-10	10.490	10.500	10.010	10.480	10.480	27,567
2022-05-09	10.300	10.800	10.152	10.500	10.500	17,395
2022-05-06	10.420	10.500	10.220	10.340	10.340	10,096
2022-05-05	10.260	10.660	10.000	10.500	10.500	22,072
2022-05-04	9.790	11.200	9.790	10.120	10.120	85,361
2022-05-02	9.860	9.860	9.600	9.790	9.790	22,303
2022-04-29	9.558	9.751	9.273	9.600	9.600	7,364
2022-04-28	9.498	9.880	9.350	9.540	9.540	24,333
2022-04-27	9.000	9.500	9.000	9.300	9.300	33,831
2022-04-26	9.085	9.300	9.000	9.230	9.230	19,405
2022-04-25	8.900	9.090	8.800	9.050	9.050	24,522
2022-04-22	8.930	9.120	8.880	9.000	9.000	13,334
2022-04-21	8.980	9.300	8.980	8.998	8.998	19,439
2022-04-20	8.900	9.000	8.752	8.980	8.980	25,133
2022-04-19	9.000	9.000	8.720	8.900	8.900	10,806
2022-04-14	9.050	9.050	8.900	9.000	9.000	1,701
2022-04-13	9.000	9.250	8.722	9.050	9.050	23,945
2022-04-12	9.200	9.200	8.900	9.000	9.000	4,841
2022-04-11	8.900	9.200	8.700	9.200	9.200	14,206
2022-04-08	9.150	9.300	8.900	8.900	8.900	8,560
2022-04-07	8.400	9.150	8.400	9.150	9.150	22,129
2022-04-06	8.650	9.000	8.150	8.600	8.600	23,752
2022-04-05	9.300	9.300	8.650	8.650	8.650	32,895
2022-04-04	9.000	9.500	8.850	9.250	9.250	44,481
2022-04-01	8.500	9.350	8.400	8.850	8.850	44,926

← NewerPage 19 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.