PolEnergia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 66.800 | 69.800 | 66.200 | 69.200 | 69.200 | 2,737 |
| 2024-08-19 | 66.600 | 68.000 | 65.600 | 66.800 | 66.800 | 3,343 |
| 2024-08-16 | 65.200 | 66.600 | 65.200 | 66.600 | 66.600 | 1,790 |
| 2024-08-14 | 65.800 | 65.800 | 64.200 | 65.400 | 65.400 | 2,013 |
| 2024-08-13 | 65.600 | 65.800 | 64.600 | 65.600 | 65.600 | 1,088 |
| 2024-08-12 | 65.000 | 65.800 | 65.000 | 65.600 | 65.600 | 2,209 |
| 2024-08-09 | 64.800 | 65.600 | 63.200 | 63.200 | 63.200 | 1,540 |
| 2024-08-08 | 64.600 | 64.800 | 62.800 | 64.800 | 64.800 | 345 |
| 2024-08-07 | 64.000 | 64.600 | 63.400 | 64.600 | 64.600 | 498 |
| 2024-08-06 | 64.000 | 65.000 | 63.200 | 63.800 | 63.800 | 3,075 |
| 2024-08-05 | 64.000 | 64.600 | 62.600 | 62.600 | 62.600 | 3,404 |
| 2024-08-02 | 65.800 | 65.800 | 64.400 | 65.000 | 65.000 | 7,833 |
| 2024-08-01 | 67.600 | 67.800 | 65.200 | 65.800 | 65.800 | 3,451 |
| 2024-07-31 | 67.000 | 67.800 | 66.800 | 67.600 | 67.600 | 869 |
| 2024-07-30 | 68.800 | 68.800 | 66.600 | 67.000 | 67.000 | 1,726 |
| 2024-07-29 | 70.000 | 70.400 | 68.000 | 68.800 | 68.800 | 1,209 |
| 2024-07-26 | 70.400 | 70.400 | 69.000 | 69.800 | 69.800 | 616 |
| 2024-07-25 | 69.000 | 70.400 | 68.400 | 69.000 | 69.000 | 1,928 |
| 2024-07-24 | 69.800 | 70.000 | 68.200 | 69.000 | 69.000 | 4,088 |
| 2024-07-23 | 70.200 | 70.200 | 69.000 | 69.400 | 69.400 | 469 |
| 2024-07-22 | 70.400 | 70.600 | 69.400 | 70.400 | 70.400 | 498 |
| 2024-07-19 | 69.200 | 70.800 | 69.200 | 70.400 | 70.400 | 1,252 |
| 2024-07-18 | 70.400 | 70.400 | 68.800 | 69.200 | 69.200 | 1,756 |
| 2024-07-17 | 70.000 | 70.600 | 68.000 | 69.600 | 69.600 | 1,491 |
| 2024-07-16 | 71.000 | 71.800 | 69.000 | 70.000 | 70.000 | 1,962 |
| 2024-07-15 | 72.600 | 72.600 | 70.400 | 71.000 | 71.000 | 1,349 |
| 2024-07-12 | 72.600 | 72.600 | 71.600 | 72.600 | 72.600 | 2,554 |
| 2024-07-11 | 72.600 | 72.600 | 71.000 | 72.600 | 72.600 | 3,495 |
| 2024-07-10 | 72.000 | 73.400 | 71.400 | 72.600 | 72.600 | 1,812 |
| 2024-07-09 | 73.000 | 73.400 | 70.400 | 72.000 | 72.000 | 1,870 |
| 2024-07-08 | 70.800 | 73.600 | 70.800 | 72.600 | 72.600 | 7,004 |
| 2024-07-05 | 69.000 | 69.800 | 67.800 | 69.800 | 69.800 | 2,977 |
| 2024-07-04 | 68.600 | 69.000 | 66.800 | 68.800 | 68.800 | 3,540 |
| 2024-07-03 | 65.200 | 68.400 | 64.800 | 68.000 | 68.000 | 3,990 |
| 2024-07-02 | 64.000 | 65.200 | 63.000 | 65.200 | 65.200 | 2,811 |
| 2024-07-01 | 65.200 | 65.400 | 63.400 | 63.800 | 63.800 | 4,342 |
| 2024-06-28 | 65.200 | 65.200 | 64.000 | 64.200 | 64.200 | 1,369 |
| 2024-06-27 | 65.000 | 65.400 | 64.000 | 65.200 | 65.200 | 3,687 |
| 2024-06-26 | 65.800 | 66.600 | 63.200 | 64.800 | 64.800 | 4,846 |
| 2024-06-25 | 64.600 | 64.800 | 63.000 | 64.800 | 64.800 | 10,198 |
| 2024-06-24 | 64.800 | 64.800 | 63.400 | 63.400 | 63.400 | 1,573 |
| 2024-06-21 | 66.200 | 66.200 | 64.000 | 65.000 | 65.000 | 4,573 |
| 2024-06-20 | 64.000 | 65.800 | 63.600 | 65.800 | 65.800 | 1,141 |
| 2024-06-19 | 65.000 | 65.000 | 64.000 | 65.000 | 65.000 | 593 |
| 2024-06-18 | 64.400 | 65.400 | 63.600 | 64.200 | 64.200 | 710 |
| 2024-06-17 | 63.400 | 64.200 | 62.800 | 64.200 | 64.200 | 1,669 |
| 2024-06-14 | 62.600 | 63.400 | 62.400 | 63.200 | 63.200 | 1,250 |
| 2024-06-13 | 65.800 | 67.200 | 62.600 | 62.600 | 62.600 | 8,766 |
| 2024-06-12 | 68.400 | 68.400 | 65.800 | 66.000 | 66.000 | 3,668 |
| 2024-06-11 | 69.000 | 69.000 | 67.600 | 68.200 | 68.200 | 661 |
| 2024-06-10 | 68.800 | 69.000 | 68.000 | 69.000 | 69.000 | 1,209 |
| 2024-06-07 | 69.000 | 69.000 | 67.600 | 68.800 | 68.800 | 873 |
| 2024-06-06 | 69.400 | 69.400 | 67.400 | 69.200 | 69.200 | 696 |
| 2024-06-05 | 68.400 | 69.400 | 68.400 | 69.400 | 69.400 | 438 |
| 2024-06-04 | 69.600 | 69.600 | 68.400 | 69.400 | 69.400 | 247 |
| 2024-06-03 | 69.600 | 69.600 | 69.200 | 69.200 | 69.200 | 196 |
| 2024-05-31 | 70.000 | 70.000 | 67.200 | 69.600 | 69.600 | 1,574 |
| 2024-05-29 | 70.200 | 70.400 | 68.400 | 70.000 | 70.000 | 1,022 |
| 2024-05-28 | 71.000 | 71.000 | 69.600 | 70.400 | 70.400 | 928 |
| 2024-05-27 | 70.400 | 71.600 | 69.600 | 71.000 | 71.000 | 647 |
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.