PolEnergia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	73.500	73.500	72.800	72.900	72.900	2,439
2023-11-29	74.600	75.000	73.300	73.600	73.600	19,334
2023-11-28	75.000	75.700	72.700	73.200	73.200	6,584
2023-11-27	72.900	76.000	72.500	75.600	75.600	5,133
2023-11-24	73.000	73.000	72.400	72.900	72.900	318
2023-11-23	75.000	75.000	72.300	72.400	72.400	830
2023-11-22	74.000	74.000	72.100	72.700	72.700	4,164
2023-11-21	73.000	73.000	72.500	72.500	72.500	742
2023-11-20	73.500	73.500	72.500	72.600	72.600	1,059
2023-11-17	73.500	73.500	72.500	72.800	72.800	797
2023-11-16	74.900	74.900	72.000	72.000	72.000	1,741
2023-11-15	75.400	75.400	73.500	73.900	73.900	1,540
2023-11-14	75.000	75.400	73.500	73.600	73.600	972
2023-11-13	75.100	75.100	73.600	75.000	75.000	1,432
2023-11-10	75.000	75.000	73.600	73.600	73.600	2,646
2023-11-09	73.900	75.100	73.400	74.100	74.100	783
2023-11-08	72.900	73.800	72.200	73.700	73.700	776
2023-11-07	72.200	73.000	72.200	72.200	72.200	296
2023-11-06	73.500	73.500	72.200	72.200	72.200	758
2023-11-03	72.600	72.600	72.000	72.100	72.100	813
2023-11-02	72.500	72.700	72.000	72.100	72.100	240
2023-10-31	73.800	73.800	71.800	72.000	72.000	630
2023-10-30	73.300	76.500	71.500	72.300	72.300	2,443
2023-10-27	72.800	73.000	72.200	72.200	72.200	302
2023-10-26	72.700	73.500	71.700	72.100	72.100	595
2023-10-25	73.000	73.500	71.800	71.800	71.800	661
2023-10-24	72.500	73.000	71.800	73.000	73.000	1,328
2023-10-23	71.400	72.500	71.100	71.600	71.600	775
2023-10-20	74.900	74.900	71.200	72.500	72.500	1,509
2023-10-19	73.600	73.600	72.100	73.000	73.000	2,661
2023-10-18	74.900	77.700	72.600	74.100	74.100	9,351
2023-10-17	74.000	75.000	73.500	73.500	73.500	17,667
2023-10-16	73.500	75.000	72.100	73.000	73.000	5,360
2023-10-13	72.700	74.400	72.700	73.000	73.000	1,292
2023-10-12	73.800	74.500	72.600	72.600	72.600	777
2023-10-11	73.200	74.000	72.000	72.800	72.800	3,428
2023-10-10	71.100	72.800	70.700	72.800	72.800	482
2023-10-09	71.500	71.600	70.000	71.100	71.100	273
2023-10-06	70.000	71.700	69.400	70.600	70.600	1,271
2023-10-05	73.500	73.500	68.300	70.300	70.300	2,069
2023-10-04	72.000	72.000	70.200	71.700	71.700	611
2023-10-03	71.500	72.800	71.500	72.700	72.700	365
2023-10-02	73.000	73.100	71.500	72.500	72.500	459
2023-09-29	73.000	73.900	72.700	73.000	73.000	3,149
2023-09-28	74.900	74.900	71.500	73.000	73.000	1,337
2023-09-27	74.900	74.900	71.800	73.300	73.300	827
2023-09-26	74.200	74.200	73.000	73.300	73.300	660
2023-09-25	74.500	75.000	70.600	74.200	74.200	1,939
2023-09-22	75.000	75.400	74.200	74.500	74.500	1,969
2023-09-21	75.400	75.400	74.900	75.400	75.400	2,052
2023-09-20	76.000	76.000	74.000	75.300	75.300	565
2023-09-19	75.100	76.700	74.600	75.000	75.000	1,395
2023-09-18	74.600	79.800	74.600	75.100	75.100	1,481
2023-09-15	76.000	79.000	73.600	74.300	74.300	1,581
2023-09-14	77.800	79.800	76.000	76.000	76.000	2,563
2023-09-13	77.200	78.600	77.000	77.700	77.700	762
2023-09-12	77.900	78.000	77.000	77.200	76.499	873
2023-09-11	78.000	78.000	75.900	77.700	76.994	2,931
2023-09-08	78.900	79.000	75.400	77.900	77.192	1,810
2023-09-07	75.500	77.200	75.400	77.200	76.499	1,982

← NewerPage 13 of 21 · 1,251 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.