Photon Energy N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 7.650 | 7.650 | 7.400 | 7.600 | 7.600 | 4,614 |
| 2022-01-04 | 7.150 | 7.750 | 7.000 | 7.650 | 7.650 | 66,118 |
| 2022-01-03 | 7.150 | 7.200 | 7.000 | 7.100 | 7.100 | 13,954 |
| 2021-12-30 | 6.900 | 7.350 | 6.900 | 7.150 | 7.150 | 19,495 |
| 2021-12-29 | 6.900 | 7.100 | 6.900 | 6.950 | 6.950 | 7,631 |
| 2021-12-28 | 6.950 | 7.100 | 6.850 | 7.100 | 7.100 | 31,874 |
| 2021-12-27 | 6.900 | 7.150 | 6.750 | 7.050 | 7.050 | 52,683 |
| 2021-12-23 | 7.250 | 7.250 | 6.950 | 7.100 | 7.100 | 38,012 |
| 2021-12-22 | 7.200 | 7.400 | 7.200 | 7.250 | 7.250 | 5,856 |
| 2021-12-21 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 12,507 |
| 2021-12-20 | 7.250 | 7.300 | 7.200 | 7.200 | 7.200 | 7,095 |
| 2021-12-17 | 7.300 | 7.450 | 7.250 | 7.250 | 7.250 | 16,974 |
| 2021-12-16 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 15,982 |
| 2021-12-15 | 7.400 | 7.400 | 7.150 | 7.350 | 7.350 | 24,190 |
| 2021-12-14 | 7.400 | 7.400 | 7.200 | 7.200 | 7.200 | 15,002 |
| 2021-12-13 | 7.450 | 7.500 | 7.000 | 7.450 | 7.450 | 26,939 |
| 2021-12-10 | 7.250 | 7.400 | 7.250 | 7.400 | 7.400 | 9,104 |
| 2021-12-09 | 7.300 | 7.400 | 7.250 | 7.250 | 7.250 | 6,875 |
| 2021-12-08 | 7.300 | 7.400 | 7.250 | 7.400 | 7.400 | 8,740 |
| 2021-12-07 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 6,821 |
| 2021-12-06 | 7.400 | 7.400 | 7.100 | 7.400 | 7.400 | 7,057 |
| 2021-12-03 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 1,805 |
| 2021-12-02 | 7.650 | 7.650 | 7.350 | 7.350 | 7.350 | 5,449 |
| 2021-12-01 | 7.500 | 7.650 | 7.450 | 7.600 | 7.600 | 6,518 |
| 2021-11-30 | 7.550 | 7.550 | 7.350 | 7.500 | 7.500 | 11,969 |
| 2021-11-29 | 7.150 | 7.700 | 7.150 | 7.550 | 7.550 | 16,192 |
| 2021-11-26 | 7.600 | 7.600 | 7.000 | 7.250 | 7.250 | 29,436 |
| 2021-11-25 | 7.350 | 7.600 | 7.350 | 7.600 | 7.600 | 5,819 |
| 2021-11-24 | 7.450 | 7.550 | 7.300 | 7.550 | 7.550 | 16,972 |
| 2021-11-23 | 7.600 | 7.600 | 7.400 | 7.400 | 7.400 | 24,421 |
| 2021-11-22 | 7.650 | 7.650 | 7.400 | 7.600 | 7.600 | 3,267 |
| 2021-11-19 | 7.400 | 7.800 | 7.250 | 7.650 | 7.650 | 6,772 |
| 2021-11-18 | 7.700 | 7.900 | 7.350 | 7.600 | 7.600 | 15,066 |
| 2021-11-17 | 7.750 | 7.850 | 7.600 | 7.650 | 7.650 | 6,669 |
| 2021-11-16 | 7.550 | 7.800 | 7.550 | 7.800 | 7.800 | 11,094 |
| 2021-11-15 | 7.600 | 7.750 | 7.600 | 7.750 | 7.750 | 3,401 |
| 2021-11-12 | 7.700 | 7.700 | 7.550 | 7.600 | 7.600 | 20,100 |
| 2021-11-10 | 7.600 | 7.850 | 7.500 | 7.600 | 7.600 | 26,393 |
| 2021-11-09 | 7.450 | 7.700 | 7.300 | 7.650 | 7.650 | 12,651 |
| 2021-11-08 | 7.400 | 7.700 | 7.400 | 7.500 | 7.500 | 30,696 |
| 2021-11-05 | 7.450 | 7.550 | 7.250 | 7.400 | 7.400 | 12,709 |
| 2021-11-04 | 7.550 | 7.600 | 7.450 | 7.450 | 7.450 | 7,408 |
| 2021-11-03 | 7.200 | 7.550 | 6.950 | 7.450 | 7.450 | 33,688 |
| 2021-11-02 | 7.350 | 7.450 | 7.050 | 7.200 | 7.200 | 9,478 |
| 2021-10-29 | 7.550 | 7.550 | 7.250 | 7.350 | 7.350 | 46,136 |
| 2021-10-28 | 7.500 | 7.500 | 7.350 | 7.450 | 7.450 | 2,192 |
| 2021-10-27 | 7.400 | 7.500 | 7.400 | 7.400 | 7.400 | 13,125 |
| 2021-10-26 | 7.450 | 7.600 | 7.350 | 7.450 | 7.450 | 21,277 |
| 2021-10-25 | 7.600 | 7.750 | 7.350 | 7.450 | 7.450 | 15,862 |
| 2021-10-22 | 7.550 | 7.600 | 7.350 | 7.500 | 7.500 | 5,759 |
| 2021-10-21 | 7.450 | 7.500 | 7.350 | 7.350 | 7.350 | 11,147 |
| 2021-10-20 | 7.500 | 7.500 | 7.450 | 7.500 | 7.500 | 13,473 |
| 2021-10-19 | 7.600 | 7.600 | 7.450 | 7.500 | 7.500 | 12,635 |
| 2021-10-18 | 7.450 | 7.600 | 7.450 | 7.600 | 7.600 | 5,951 |
| 2021-10-15 | 7.600 | 7.650 | 7.450 | 7.500 | 7.500 | 22,924 |
| 2021-10-14 | 7.650 | 7.650 | 7.500 | 7.650 | 7.650 | 7,420 |
← NewerPage 21 of 21 · 1,256 trading days
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.