PolEnergia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 75.000 | 75.000 | 74.500 | 74.800 | 74.800 | 1,216 |
| 2024-02-26 | 74.800 | 76.600 | 72.500 | 75.000 | 75.000 | 3,789 |
| 2024-02-23 | 73.000 | 75.000 | 72.000 | 74.800 | 74.800 | 6,118 |
| 2024-02-22 | 71.900 | 72.300 | 69.800 | 71.800 | 71.800 | 3,768 |
| 2024-02-21 | 72.000 | 72.500 | 70.800 | 71.900 | 71.900 | 615 |
| 2024-02-20 | 72.000 | 72.700 | 69.300 | 72.500 | 72.500 | 5,029 |
| 2024-02-19 | 70.600 | 72.000 | 69.100 | 72.000 | 72.000 | 2,079 |
| 2024-02-16 | 70.000 | 71.800 | 69.100 | 70.400 | 70.400 | 7,274 |
| 2024-02-15 | 71.800 | 71.800 | 68.000 | 68.600 | 68.600 | 5,483 |
| 2024-02-14 | 73.500 | 73.500 | 71.200 | 71.800 | 71.800 | 2,661 |
| 2024-02-13 | 73.000 | 73.800 | 72.100 | 73.300 | 73.300 | 1,532 |
| 2024-02-12 | 74.600 | 74.900 | 72.900 | 73.500 | 73.500 | 2,778 |
| 2024-02-09 | 75.100 | 75.100 | 73.200 | 74.600 | 74.600 | 4,199 |
| 2024-02-08 | 75.400 | 75.400 | 74.800 | 75.400 | 75.400 | 110 |
| 2024-02-07 | 75.400 | 75.400 | 74.800 | 75.400 | 75.400 | 274 |
| 2024-02-06 | 76.800 | 76.800 | 74.600 | 74.900 | 74.900 | 1,725 |
| 2024-02-05 | 75.000 | 76.700 | 75.000 | 76.000 | 76.000 | 4,698 |
| 2024-02-02 | 75.000 | 75.000 | 74.500 | 75.000 | 75.000 | 1,665 |
| 2024-02-01 | 74.800 | 75.000 | 73.800 | 75.000 | 75.000 | 2,512 |
| 2024-01-31 | 74.900 | 75.000 | 73.100 | 74.500 | 74.500 | 2,224 |
| 2024-01-30 | 75.400 | 75.400 | 74.400 | 74.400 | 74.400 | 232 |
| 2024-01-29 | 74.600 | 75.400 | 74.600 | 75.000 | 75.000 | 234 |
| 2024-01-26 | 75.000 | 75.200 | 74.600 | 74.600 | 74.600 | 860 |
| 2024-01-25 | 75.000 | 75.000 | 74.200 | 74.700 | 74.700 | 137 |
| 2024-01-24 | 74.500 | 75.000 | 74.300 | 75.000 | 75.000 | 481 |
| 2024-01-23 | 74.100 | 75.200 | 74.100 | 74.500 | 74.500 | 152 |
| 2024-01-22 | 76.000 | 76.000 | 74.200 | 75.200 | 75.200 | 1,973 |
| 2024-01-19 | 75.900 | 75.900 | 74.500 | 74.600 | 74.600 | 936 |
| 2024-01-18 | 73.900 | 75.200 | 73.300 | 74.500 | 74.500 | 1,380 |
| 2024-01-17 | 74.800 | 75.100 | 73.000 | 73.900 | 73.900 | 1,842 |
| 2024-01-16 | 76.000 | 76.600 | 74.900 | 74.900 | 74.900 | 1,871 |
| 2024-01-15 | 75.900 | 76.700 | 75.500 | 75.500 | 75.500 | 812 |
| 2024-01-12 | 75.300 | 75.600 | 75.000 | 75.500 | 75.500 | 864 |
| 2024-01-11 | 75.300 | 76.000 | 75.200 | 75.200 | 75.200 | 1,366 |
| 2024-01-10 | 76.900 | 76.900 | 75.500 | 76.300 | 76.300 | 2,240 |
| 2024-01-09 | 77.000 | 77.000 | 75.600 | 77.000 | 77.000 | 1,653 |
| 2024-01-08 | 76.000 | 77.000 | 75.100 | 77.000 | 77.000 | 1,641 |
| 2024-01-05 | 76.800 | 76.800 | 74.200 | 76.000 | 76.000 | 3,633 |
| 2024-01-04 | 77.400 | 77.400 | 75.600 | 76.000 | 76.000 | 649 |
| 2024-01-03 | 76.500 | 77.600 | 75.000 | 77.600 | 77.600 | 730 |
| 2024-01-02 | 77.000 | 77.700 | 74.800 | 76.000 | 76.000 | 3,163 |
| 2023-12-29 | 77.000 | 77.000 | 74.600 | 76.800 | 76.800 | 4,520 |
| 2023-12-28 | 76.500 | 77.000 | 76.000 | 76.900 | 76.900 | 3,111 |
| 2023-12-27 | 78.000 | 79.000 | 76.200 | 76.500 | 76.500 | 2,312 |
| 2023-12-22 | 77.300 | 79.000 | 77.200 | 77.800 | 77.800 | 820 |
| 2023-12-21 | 78.500 | 79.800 | 77.100 | 77.400 | 77.400 | 1,529 |
| 2023-12-20 | 79.800 | 79.900 | 77.200 | 78.500 | 78.500 | 2,447 |
| 2023-12-19 | 80.800 | 80.800 | 78.200 | 78.300 | 78.300 | 56,075 |
| 2023-12-18 | 81.000 | 81.000 | 78.700 | 80.000 | 80.000 | 1,843 |
| 2023-12-15 | 75.900 | 81.000 | 75.500 | 81.000 | 81.000 | 13,049 |
| 2023-12-14 | 73.000 | 75.900 | 72.900 | 75.900 | 75.900 | 8,435 |
| 2023-12-13 | 72.800 | 73.500 | 72.700 | 72.900 | 72.900 | 5,746 |
| 2023-12-12 | 73.600 | 74.000 | 72.800 | 73.000 | 73.000 | 2,135 |
| 2023-12-11 | 74.000 | 74.800 | 73.300 | 73.600 | 73.600 | 5,685 |
| 2023-12-08 | 73.300 | 74.000 | 73.300 | 73.900 | 73.900 | 1,832 |
| 2023-12-07 | 74.000 | 74.000 | 73.000 | 73.300 | 73.300 | 960 |
| 2023-12-06 | 74.800 | 74.800 | 72.800 | 74.000 | 74.000 | 6,945 |
| 2023-12-05 | 74.900 | 74.900 | 73.300 | 73.700 | 73.700 | 3,635 |
| 2023-12-04 | 73.000 | 74.900 | 72.500 | 74.900 | 74.900 | 2,007 |
| 2023-12-01 | 73.400 | 74.600 | 72.000 | 73.000 | 73.000 | 6,910 |
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.