Photon Energy N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.000 | 5.080 | 4.930 | 5.080 | 5.080 | 10,250 |
| 2024-11-14 | 5.280 | 5.280 | 4.910 | 5.020 | 5.020 | 12,164 |
| 2024-11-13 | 5.320 | 5.380 | 5.140 | 5.220 | 5.220 | 3,316 |
| 2024-11-12 | 5.260 | 5.400 | 5.080 | 5.320 | 5.320 | 27,269 |
| 2024-11-08 | 5.440 | 5.440 | 5.180 | 5.300 | 5.300 | 13,686 |
| 2024-11-07 | 5.420 | 5.460 | 5.360 | 5.440 | 5.440 | 2,986 |
| 2024-11-06 | 5.360 | 5.580 | 5.300 | 5.420 | 5.420 | 8,999 |
| 2024-11-05 | 5.300 | 5.480 | 5.280 | 5.360 | 5.360 | 5,847 |
| 2024-11-04 | 5.600 | 5.600 | 5.280 | 5.400 | 5.400 | 17,969 |
| 2024-10-31 | 5.640 | 5.740 | 5.380 | 5.600 | 5.600 | 25,232 |
| 2024-10-30 | 5.760 | 5.760 | 5.520 | 5.740 | 5.740 | 8,132 |
| 2024-10-29 | 5.720 | 5.760 | 5.680 | 5.760 | 5.760 | 4,629 |
| 2024-10-28 | 5.760 | 5.760 | 5.740 | 5.760 | 5.760 | 1,005 |
| 2024-10-25 | 5.720 | 5.900 | 5.720 | 5.760 | 5.760 | 10,558 |
| 2024-10-24 | 5.960 | 6.000 | 5.820 | 5.960 | 5.960 | 6,421 |
| 2024-10-23 | 5.800 | 5.980 | 5.760 | 5.980 | 5.980 | 8,743 |
| 2024-10-22 | 5.980 | 5.980 | 5.740 | 5.760 | 5.760 | 7,712 |
| 2024-10-21 | 6.000 | 6.100 | 5.840 | 5.960 | 5.960 | 12,714 |
| 2024-10-18 | 6.100 | 6.160 | 5.880 | 6.100 | 6.100 | 12,780 |
| 2024-10-17 | 6.300 | 6.300 | 6.020 | 6.180 | 6.180 | 7,840 |
| 2024-10-16 | 6.280 | 6.300 | 5.920 | 6.300 | 6.300 | 13,549 |
| 2024-10-15 | 6.300 | 6.300 | 6.140 | 6.300 | 6.300 | 4,900 |
| 2024-10-14 | 6.140 | 6.280 | 6.040 | 6.280 | 6.280 | 4,738 |
| 2024-10-11 | 6.200 | 6.200 | 6.080 | 6.180 | 6.180 | 3,353 |
| 2024-10-10 | 6.240 | 6.400 | 6.120 | 6.300 | 6.300 | 12,374 |
| 2024-10-09 | 6.100 | 6.300 | 6.100 | 6.240 | 6.240 | 1,574 |
| 2024-10-08 | 6.260 | 6.260 | 6.080 | 6.100 | 6.100 | 578 |
| 2024-10-07 | 6.220 | 6.460 | 6.080 | 6.260 | 6.260 | 3,797 |
| 2024-10-04 | 6.300 | 6.300 | 6.060 | 6.220 | 6.220 | 4,571 |
| 2024-10-03 | 6.240 | 6.280 | 5.860 | 6.260 | 6.260 | 8,472 |
| 2024-10-02 | 6.500 | 6.500 | 6.240 | 6.240 | 6.240 | 12,666 |
| 2024-10-01 | 6.480 | 6.560 | 6.300 | 6.560 | 6.560 | 2,439 |
| 2024-09-30 | 6.260 | 6.500 | 6.260 | 6.480 | 6.480 | 2,063 |
| 2024-09-27 | 6.300 | 6.380 | 6.300 | 6.380 | 6.380 | 2,633 |
| 2024-09-26 | 6.300 | 6.320 | 6.260 | 6.320 | 6.320 | 5,706 |
| 2024-09-25 | 6.380 | 6.380 | 6.280 | 6.380 | 6.380 | 1,327 |
| 2024-09-24 | 6.320 | 6.400 | 6.260 | 6.380 | 6.380 | 4,543 |
| 2024-09-23 | 6.420 | 6.440 | 6.300 | 6.400 | 6.400 | 2,733 |
| 2024-09-20 | 6.320 | 6.460 | 6.320 | 6.420 | 6.420 | 2,795 |
| 2024-09-19 | 6.400 | 6.500 | 6.320 | 6.500 | 6.500 | 5,519 |
| 2024-09-18 | 6.380 | 6.400 | 6.380 | 6.400 | 6.400 | 1,466 |
| 2024-09-17 | 6.480 | 6.500 | 6.300 | 6.320 | 6.320 | 10,328 |
| 2024-09-16 | 6.500 | 6.580 | 6.300 | 6.500 | 6.500 | 8,176 |
| 2024-09-13 | 6.360 | 6.680 | 6.360 | 6.400 | 6.400 | 32,957 |
| 2024-09-12 | 6.400 | 6.480 | 6.220 | 6.220 | 6.220 | 2,984 |
| 2024-09-11 | 6.440 | 6.560 | 6.280 | 6.360 | 6.360 | 8,199 |
| 2024-09-10 | 6.400 | 6.400 | 6.200 | 6.240 | 6.240 | 20,104 |
| 2024-09-09 | 6.620 | 6.680 | 6.240 | 6.240 | 6.240 | 43,440 |
| 2024-09-06 | 6.760 | 6.760 | 6.600 | 6.760 | 6.760 | 18,370 |
| 2024-09-05 | 6.760 | 6.840 | 6.640 | 6.800 | 6.800 | 8,417 |
| 2024-09-04 | 6.800 | 6.880 | 6.760 | 6.840 | 6.840 | 2,514 |
| 2024-09-03 | 6.900 | 6.900 | 6.780 | 6.780 | 6.780 | 5,747 |
| 2024-09-02 | 6.880 | 6.900 | 6.800 | 6.900 | 6.900 | 2,738 |
| 2024-08-30 | 6.860 | 6.900 | 6.840 | 6.900 | 6.900 | 1,848 |
| 2024-08-29 | 6.880 | 6.900 | 6.780 | 6.860 | 6.860 | 2,827 |
| 2024-08-28 | 6.880 | 6.900 | 6.780 | 6.880 | 6.880 | 4,539 |
| 2024-08-27 | 6.860 | 6.900 | 6.740 | 6.760 | 6.760 | 8,178 |
| 2024-08-26 | 6.940 | 6.960 | 6.840 | 6.900 | 6.900 | 2,191 |
| 2024-08-23 | 6.940 | 6.960 | 6.700 | 6.940 | 6.940 | 15,383 |
| 2024-08-22 | 6.900 | 6.940 | 6.720 | 6.900 | 6.900 | 12,128 |
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.