PolEnergia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	78.000	78.200	76.000	76.000	75.309	644
2023-09-05	77.300	78.000	76.800	78.000	77.291	325
2023-09-04	76.800	79.000	76.400	77.300	76.598	965
2023-09-01	77.800	81.800	75.400	76.800	76.102	3,097
2023-08-31	76.300	77.800	76.300	77.800	77.093	717
2023-08-30	76.300	76.300	74.000	76.300	75.607	832
2023-08-29	75.000	76.000	74.600	75.800	75.111	1,692
2023-08-28	75.000	75.000	74.200	74.700	74.021	428
2023-08-25	75.000	75.400	73.500	74.300	73.625	3,794
2023-08-24	78.000	78.600	75.800	75.800	75.111	1,617
2023-08-23	78.900	79.000	76.100	78.500	77.787	1,711
2023-08-22	78.600	79.000	78.400	79.000	78.282	961
2023-08-21	79.900	80.000	78.400	79.000	78.282	3,430
2023-08-18	83.700	83.700	79.700	79.900	79.174	4,245
2023-08-17	84.800	84.800	82.800	82.800	82.048	162
2023-08-16	84.800	85.000	82.300	84.500	83.732	2,844
2023-08-14	84.000	84.500	83.100	84.500	83.732	1,711
2023-08-11	83.800	84.000	82.000	82.000	81.255	826
2023-08-10	83.000	83.400	81.400	83.400	82.642	864
2023-08-09	83.300	84.500	82.000	82.900	82.147	2,308
2023-08-08	84.500	84.500	82.700	83.200	82.444	893
2023-08-07	85.800	85.800	83.500	84.200	83.435	1,663
2023-08-04	85.900	86.000	84.900	85.700	84.921	474
2023-08-03	85.200	85.700	85.100	85.300	84.525	728
2023-08-02	86.000	86.000	85.000	85.200	84.426	446
2023-08-01	86.300	86.300	85.200	85.400	84.624	410
2023-07-31	86.700	86.900	85.000	86.600	85.813	1,266
2023-07-28	85.400	86.800	85.400	86.800	86.011	665
2023-07-27	85.400	87.000	85.400	86.000	85.219	38,646
2023-07-26	87.000	87.400	85.300	85.500	84.723	379
2023-07-25	88.500	88.500	87.000	87.000	86.210	194
2023-07-24	86.100	86.900	86.000	86.900	86.110	617
2023-07-21	87.500	89.000	87.200	87.400	86.606	333
2023-07-20	90.000	91.500	86.100	87.600	86.804	3,160
2023-07-19	86.100	89.500	86.000	88.000	87.200	1,886
2023-07-18	85.900	87.900	84.000	85.800	85.020	3,784
2023-07-17	86.400	86.400	83.300	85.600	84.822	3,908
2023-07-14	82.400	86.800	81.200	86.000	85.219	4,565
2023-07-13	82.900	82.900	81.000	82.600	81.850	893
2023-07-12	82.400	82.900	82.000	82.600	81.850	1,405
2023-07-11	82.700	82.700	82.000	82.400	81.651	1,027
2023-07-10	81.300	82.900	81.300	82.700	81.949	1,476
2023-07-07	81.000	81.900	80.500	81.200	80.462	1,385
2023-07-06	82.000	82.000	80.000	81.800	81.057	2,786
2023-07-05	81.800	82.400	80.000	82.000	81.255	2,605
2023-07-04	81.600	83.000	78.400	82.600	81.850	2,667
2023-07-03	82.000	82.600	81.600	82.200	81.453	574
2023-06-30	81.400	83.300	81.400	82.900	82.147	136
2023-06-29	82.500	83.400	81.400	81.400	80.660	1,369
2023-06-28	83.000	83.000	82.100	82.500	81.750	720
2023-06-27	82.600	83.400	81.400	83.000	82.246	1,179
2023-06-26	81.500	82.600	80.900	82.600	81.850	2,191
2023-06-23	82.500	83.000	81.900	82.700	81.949	455
2023-06-22	82.000	82.300	81.000	81.600	80.859	1,232
2023-06-21	82.300	82.500	81.700	82.000	81.255	1,374
2023-06-20	81.400	82.300	80.500	82.000	81.255	2,260
2023-06-19	80.500	81.900	80.200	80.900	80.165	1,766
2023-06-16	82.100	83.500	80.100	80.100	79.372	161,510
2023-06-15	86.000	86.000	81.700	82.000	81.255	18,475
2023-06-14	85.000	86.400	83.000	84.000	83.237	1,630

← NewerPage 14 of 21 · 1,255 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.