PolEnergia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 69.800 | 70.000 | 68.000 | 70.000 | 70.000 | 1,560 |
| 2024-05-23 | 68.800 | 70.400 | 68.000 | 69.600 | 69.600 | 764 |
| 2024-05-22 | 69.000 | 70.400 | 67.800 | 68.000 | 68.000 | 1,515 |
| 2024-05-21 | 68.400 | 69.600 | 68.200 | 69.000 | 69.000 | 2,759 |
| 2024-05-20 | 69.800 | 70.400 | 68.200 | 68.400 | 68.400 | 1,387 |
| 2024-05-17 | 70.400 | 70.400 | 68.400 | 69.200 | 69.200 | 1,406 |
| 2024-05-16 | 72.400 | 72.400 | 65.200 | 70.200 | 70.200 | 5,535 |
| 2024-05-15 | 72.600 | 72.800 | 71.200 | 71.400 | 71.400 | 539 |
| 2024-05-14 | 73.000 | 73.800 | 71.400 | 72.600 | 72.600 | 5,658 |
| 2024-05-13 | 71.000 | 73.800 | 71.000 | 73.000 | 73.000 | 5,869 |
| 2024-05-10 | 69.600 | 70.600 | 68.400 | 70.600 | 70.600 | 3,291 |
| 2024-05-09 | 67.000 | 69.800 | 66.400 | 68.800 | 68.800 | 2,570 |
| 2024-05-08 | 67.000 | 68.000 | 66.800 | 67.000 | 67.000 | 2,844 |
| 2024-05-07 | 67.000 | 67.800 | 66.200 | 67.400 | 67.400 | 2,675 |
| 2024-05-06 | 66.800 | 67.200 | 66.400 | 67.200 | 67.200 | 660 |
| 2024-05-02 | 66.000 | 67.000 | 65.600 | 66.800 | 66.800 | 574 |
| 2024-04-30 | 65.800 | 66.600 | 65.600 | 66.600 | 66.600 | 438 |
| 2024-04-29 | 65.000 | 66.600 | 64.000 | 66.600 | 66.600 | 1,484 |
| 2024-04-26 | 66.000 | 66.000 | 64.000 | 65.000 | 65.000 | 1,271 |
| 2024-04-25 | 65.200 | 65.800 | 64.000 | 65.000 | 65.000 | 1,633 |
| 2024-04-24 | 65.400 | 67.600 | 65.000 | 65.200 | 65.200 | 3,209 |
| 2024-04-23 | 66.000 | 67.400 | 66.000 | 66.400 | 66.400 | 756 |
| 2024-04-22 | 67.400 | 67.600 | 66.200 | 66.400 | 66.400 | 1,238 |
| 2024-04-19 | 66.600 | 67.400 | 66.600 | 67.400 | 67.400 | 359 |
| 2024-04-18 | 67.000 | 68.000 | 66.400 | 67.600 | 67.600 | 1,113 |
| 2024-04-17 | 67.000 | 67.800 | 66.200 | 67.800 | 67.800 | 500 |
| 2024-04-16 | 67.000 | 68.400 | 66.000 | 67.000 | 67.000 | 3,355 |
| 2024-04-15 | 68.000 | 68.400 | 67.000 | 67.000 | 67.000 | 725 |
| 2024-04-12 | 68.000 | 69.000 | 67.400 | 67.400 | 67.400 | 2,706 |
| 2024-04-11 | 68.000 | 68.000 | 67.600 | 68.000 | 68.000 | 256 |
| 2024-04-10 | 67.800 | 69.000 | 67.600 | 68.000 | 68.000 | 950 |
| 2024-04-09 | 68.400 | 69.400 | 67.800 | 67.800 | 67.800 | 910 |
| 2024-04-08 | 68.200 | 68.200 | 67.600 | 68.000 | 68.000 | 8,613 |
| 2024-04-05 | 68.000 | 70.000 | 67.000 | 68.000 | 68.000 | 926 |
| 2024-04-04 | 68.000 | 69.800 | 67.200 | 68.200 | 68.200 | 1,361 |
| 2024-04-03 | 68.000 | 68.200 | 66.600 | 68.000 | 68.000 | 355 |
| 2024-04-02 | 67.000 | 70.600 | 67.000 | 68.000 | 68.000 | 1,748 |
| 2024-03-28 | 67.800 | 69.800 | 66.300 | 68.000 | 68.000 | 6,168 |
| 2024-03-27 | 64.600 | 66.000 | 62.400 | 66.000 | 66.000 | 50,221 |
| 2024-03-26 | 64.100 | 64.700 | 62.800 | 63.900 | 63.900 | 2,373 |
| 2024-03-25 | 63.400 | 63.400 | 61.500 | 62.800 | 62.800 | 2,643 |
| 2024-03-22 | 62.800 | 63.500 | 62.000 | 63.500 | 63.500 | 1,106 |
| 2024-03-21 | 62.000 | 62.500 | 60.800 | 62.500 | 62.500 | 2,784 |
| 2024-03-20 | 62.500 | 62.500 | 60.800 | 62.400 | 62.400 | 3,136 |
| 2024-03-19 | 60.900 | 62.500 | 60.400 | 62.500 | 62.500 | 2,419 |
| 2024-03-18 | 60.000 | 60.900 | 58.800 | 60.900 | 60.900 | 5,927 |
| 2024-03-15 | 65.000 | 65.000 | 59.600 | 60.000 | 60.000 | 12,908 |
| 2024-03-14 | 68.400 | 68.400 | 63.200 | 65.000 | 65.000 | 10,643 |
| 2024-03-13 | 70.000 | 70.000 | 68.000 | 68.500 | 68.500 | 1,531 |
| 2024-03-12 | 68.900 | 73.000 | 68.600 | 68.800 | 68.800 | 1,987 |
| 2024-03-11 | 69.400 | 69.700 | 67.500 | 68.900 | 68.900 | 953 |
| 2024-03-08 | 69.900 | 69.900 | 68.300 | 68.600 | 68.600 | 1,502 |
| 2024-03-07 | 70.200 | 71.000 | 69.100 | 69.900 | 69.900 | 1,209 |
| 2024-03-06 | 66.000 | 70.200 | 64.500 | 69.200 | 69.200 | 3,414 |
| 2024-03-05 | 69.600 | 69.600 | 64.700 | 66.100 | 66.100 | 6,352 |
| 2024-03-04 | 69.400 | 70.000 | 69.200 | 69.200 | 69.200 | 3,110 |
| 2024-03-01 | 69.500 | 70.500 | 68.400 | 69.200 | 69.200 | 12,884 |
| 2024-02-29 | 71.900 | 72.600 | 71.900 | 71.900 | 71.900 | 838 |
| 2024-02-28 | 72.700 | 74.600 | 71.000 | 71.200 | 71.200 | 6,172 |
| 2024-02-27 | 75.000 | 75.000 | 74.500 | 74.800 | 74.800 | 1,216 |
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.