Photon Energy N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 8.350 | 8.550 | 8.300 | 8.400 | 8.400 | 23,691 |
| 2022-03-30 | 8.150 | 8.400 | 8.150 | 8.350 | 8.350 | 15,375 |
| 2022-03-29 | 8.100 | 8.400 | 8.100 | 8.150 | 8.150 | 25,136 |
| 2022-03-28 | 7.700 | 8.250 | 7.650 | 8.000 | 8.000 | 35,775 |
| 2022-03-25 | 7.550 | 7.700 | 7.550 | 7.700 | 7.700 | 10,934 |
| 2022-03-24 | 7.500 | 7.700 | 7.500 | 7.650 | 7.650 | 6,555 |
| 2022-03-23 | 7.550 | 7.700 | 7.500 | 7.500 | 7.500 | 6,476 |
| 2022-03-22 | 7.350 | 7.550 | 7.350 | 7.550 | 7.550 | 2,290 |
| 2022-03-21 | 7.550 | 7.600 | 7.500 | 7.500 | 7.500 | 12,058 |
| 2022-03-18 | 7.550 | 7.600 | 7.500 | 7.550 | 7.550 | 10,238 |
| 2022-03-17 | 7.500 | 7.550 | 7.350 | 7.450 | 7.450 | 6,429 |
| 2022-03-16 | 7.500 | 7.500 | 7.300 | 7.500 | 7.500 | 7,316 |
| 2022-03-15 | 7.450 | 7.500 | 7.350 | 7.400 | 7.400 | 4,849 |
| 2022-03-14 | 7.500 | 7.500 | 7.300 | 7.350 | 7.350 | 4,986 |
| 2022-03-11 | 7.400 | 7.550 | 7.400 | 7.500 | 7.500 | 9,557 |
| 2022-03-10 | 7.450 | 7.550 | 7.200 | 7.400 | 7.400 | 6,248 |
| 2022-03-09 | 7.150 | 7.450 | 7.050 | 7.200 | 7.200 | 20,035 |
| 2022-03-08 | 7.150 | 7.150 | 7.000 | 7.150 | 7.150 | 2,899 |
| 2022-03-07 | 7.250 | 7.250 | 6.950 | 7.150 | 7.150 | 27,955 |
| 2022-03-04 | 7.050 | 7.200 | 7.000 | 7.200 | 7.200 | 3,232 |
| 2022-03-03 | 7.250 | 7.300 | 7.000 | 7.050 | 7.050 | 46,145 |
| 2022-03-02 | 7.350 | 7.350 | 7.100 | 7.250 | 7.250 | 6,238 |
| 2022-03-01 | 7.100 | 7.400 | 7.100 | 7.350 | 7.350 | 3,099 |
| 2022-02-28 | 7.200 | 7.400 | 7.050 | 7.400 | 7.400 | 11,443 |
| 2022-02-25 | 6.850 | 7.450 | 6.850 | 7.150 | 7.150 | 14,398 |
| 2022-02-24 | 6.800 | 7.100 | 6.750 | 7.100 | 7.100 | 40,750 |
| 2022-02-23 | 7.300 | 7.600 | 7.300 | 7.600 | 7.600 | 7,254 |
| 2022-02-22 | 6.900 | 7.450 | 6.900 | 7.200 | 7.200 | 7,665 |
| 2022-02-21 | 7.500 | 7.500 | 6.950 | 7.200 | 7.200 | 11,018 |
| 2022-02-18 | 7.400 | 7.600 | 7.300 | 7.300 | 7.300 | 1,432 |
| 2022-02-17 | 7.500 | 7.750 | 7.200 | 7.400 | 7.400 | 7,577 |
| 2022-02-16 | 7.500 | 7.750 | 7.450 | 7.550 | 7.550 | 12,520 |
| 2022-02-15 | 7.400 | 7.700 | 7.350 | 7.450 | 7.450 | 20,165 |
| 2022-02-14 | 7.250 | 7.350 | 7.000 | 7.200 | 7.200 | 16,805 |
| 2022-02-11 | 6.750 | 7.700 | 6.750 | 7.200 | 7.200 | 72,329 |
| 2022-02-10 | 6.650 | 6.800 | 6.650 | 6.800 | 6.800 | 940 |
| 2022-02-09 | 6.550 | 6.950 | 6.500 | 6.700 | 6.700 | 69,081 |
| 2022-02-08 | 6.500 | 6.800 | 6.300 | 6.550 | 6.550 | 72,131 |
| 2022-02-07 | 6.800 | 6.800 | 6.500 | 6.550 | 6.550 | 40,902 |
| 2022-02-04 | 6.950 | 7.000 | 6.600 | 6.800 | 6.800 | 32,588 |
| 2022-02-03 | 7.100 | 7.350 | 6.950 | 6.950 | 6.950 | 31,082 |
| 2022-02-02 | 6.950 | 7.150 | 6.950 | 7.000 | 7.000 | 3,864 |
| 2022-02-01 | 7.000 | 7.150 | 6.950 | 7.150 | 7.150 | 3,176 |
| 2022-01-31 | 7.000 | 7.200 | 6.950 | 6.950 | 6.950 | 7,652 |
| 2022-01-28 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 11,009 |
| 2022-01-27 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 3,823 |
| 2022-01-26 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 514 |
| 2022-01-25 | 6.800 | 7.100 | 6.800 | 7.100 | 7.100 | 6,471 |
| 2022-01-24 | 7.000 | 7.400 | 6.600 | 6.700 | 6.700 | 27,058 |
| 2022-01-21 | 7.000 | 7.150 | 6.950 | 7.050 | 7.050 | 16,769 |
| 2022-01-20 | 7.250 | 7.250 | 6.900 | 7.050 | 7.050 | 2,148 |
| 2022-01-19 | 7.200 | 7.200 | 7.000 | 7.200 | 7.200 | 3,902 |
| 2022-01-18 | 7.000 | 7.250 | 7.000 | 7.100 | 7.100 | 3,931 |
| 2022-01-17 | 7.250 | 7.400 | 7.100 | 7.200 | 7.200 | 43,372 |
| 2022-01-14 | 7.300 | 7.400 | 7.250 | 7.300 | 7.300 | 3,832 |
| 2022-01-13 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 2,748 |
| 2022-01-12 | 7.400 | 7.600 | 7.300 | 7.400 | 7.400 | 11,145 |
| 2022-01-11 | 7.400 | 7.400 | 7.300 | 7.400 | 7.400 | 6,500 |
| 2022-01-10 | 7.500 | 7.650 | 7.400 | 7.400 | 7.400 | 4,616 |
| 2022-01-07 | 7.500 | 7.800 | 7.500 | 7.500 | 7.500 | 5,864 |
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.