PolEnergia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53.800	53.900	53.600	53.700	53.700	3,741
2026-10-15	53.800	54.300	53.800	53.800	53.800	3,458
2026-10-14	53.500	54.400	53.500	53.900	53.900	7,617
2026-10-13	53.800	54.100	53.200	53.500	53.500	6,900
2026-10-12	54.500	54.500	53.700	53.800	53.800	2,724
2026-10-09	54.000	54.600	53.700	54.000	54.000	6,975
2026-10-08	53.700	54.300	53.700	54.000	54.000	1,509
2026-10-07	54.700	54.700	53.700	53.700	53.700	2,763
2026-10-06	53.000	54.600	52.700	53.700	53.700	7,767
2026-10-05	52.500	53.000	52.000	53.000	53.000	2,151
2026-10-02	52.400	52.500	51.800	52.300	52.300	2,884
2026-10-01	51.800	52.500	51.600	52.300	52.300	3,209
2026-09-30	51.400	52.400	51.400	52.300	52.300	2,377
2026-09-29	51.600	52.200	49.550	51.400	51.400	43,236
2026-09-28	52.200	52.700	51.100	51.100	51.100	22,730
2026-09-25	53.200	53.400	51.500	51.600	51.600	15,834
2026-09-24	53.500	53.500	52.300	53.100	53.100	8,272
2026-09-23	53.700	53.700	52.800	53.300	53.300	3,466
2026-09-22	53.200	53.700	52.600	53.700	53.700	9,685
2026-09-21	53.000	54.800	52.800	53.200	53.200	10,041
2026-09-18	53.600	55.900	52.600	52.600	52.600	21,264
2026-09-17	53.100	53.700	53.000	53.600	53.600	3,026
2026-09-16	53.600	53.800	52.500	52.900	52.900	6,124
2026-09-15	54.900	54.900	53.500	53.600	53.600	1,899
2026-09-14	55.000	55.000	54.000	54.900	54.900	2,323
2026-09-11	54.600	55.500	54.000	54.300	54.300	6,950
2026-09-10	55.800	56.000	55.000	55.000	55.000	3,511
2026-09-09	55.900	56.400	55.800	55.800	55.800	3,903
2026-09-08	55.400	55.800	54.200	55.800	55.800	11,460
2026-09-07	54.700	55.500	54.000	55.000	55.000	3,927
2026-09-04	54.100	55.000	54.100	54.200	54.200	1,737
2026-09-03	54.000	54.800	53.300	54.100	54.100	5,708
2026-09-02	54.300	54.400	53.100	53.600	53.600	4,691
2026-09-01	53.500	54.200	53.100	54.100	54.100	4,717
2026-08-31	54.400	54.400	53.800	54.400	54.400	4,154
2026-08-28	54.500	54.500	53.700	54.000	54.000	1,183
2026-08-27	54.700	54.700	53.800	53.800	53.800	5,544
2026-08-26	54.300	55.000	54.300	54.700	54.700	2,164
2026-08-25	54.300	54.300	54.000	54.300	54.300	3,709
2026-08-24	55.000	55.200	54.000	54.300	54.300	6,457
2026-08-21	55.100	56.000	54.600	55.000	55.000	8,116
2026-08-20	56.000	56.000	55.500	55.500	55.500	3,539
2026-08-19	56.100	56.200	55.300	56.000	56.000	6,957
2026-08-18	54.400	56.200	54.000	56.000	56.000	19,742
2026-08-17	53.400	54.500	52.300	54.100	54.100	25,892
2026-08-14	55.500	55.900	52.000	52.500	52.500	115,015
2026-08-13	58.500	58.500	57.500	58.500	58.500	6,514
2026-08-12	59.000	59.000	57.600	58.500	58.500	9,382
2026-08-11	60.600	60.600	58.000	59.000	59.000	11,933
2026-08-10	63.700	63.900	59.200	60.400	60.400	43,088
2026-08-07	63.700	63.700	63.000	63.700	63.700	1,901
2026-08-06	64.500	64.500	62.500	63.700	63.700	7,727
2026-08-05	64.800	64.800	64.300	64.500	64.500	9,120
2026-08-04	65.000	65.000	64.300	64.900	64.900	23,703
2026-08-03	63.800	65.000	63.400	65.000	65.000	22,335
2026-07-31	62.400	64.000	62.000	63.000	63.000	9,915
2026-07-30	62.500	62.500	61.700	62.300	62.300	1,488
2026-07-29	62.700	62.700	61.800	62.500	62.500	2,463
2026-07-28	63.000	63.000	61.500	62.900	62.900	3,859
2026-07-27	63.200	63.200	61.800	62.700	62.700	3,234

Page 1 of 21 · 1,253 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.