PolEnergia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	83.200	85.400	82.800	85.200	84.426	873
2023-06-12	83.000	87.000	82.100	83.000	82.246	2,185
2023-06-09	82.900	83.000	82.400	83.000	82.246	906
2023-06-07	84.500	85.500	81.300	83.000	82.246	1,513
2023-06-06	87.000	87.000	83.000	84.900	84.129	731
2023-06-05	85.100	87.000	85.000	86.500	85.714	1,001
2023-06-02	79.000	85.100	78.800	85.100	84.327	2,551
2023-06-01	79.500	83.000	79.000	79.000	78.282	1,766
2023-05-31	82.500	82.500	79.300	79.300	78.580	2,794
2023-05-30	83.200	84.200	82.500	82.500	81.750	631
2023-05-29	86.200	86.600	82.600	83.200	82.444	1,904
2023-05-26	85.100	86.700	84.700	86.000	85.219	1,497
2023-05-25	89.000	90.500	84.200	86.000	85.219	2,936
2023-05-24	91.000	91.000	89.000	89.000	88.191	733
2023-05-23	89.100	91.000	89.100	90.200	89.380	668
2023-05-22	89.100	91.900	89.100	89.100	88.290	4,641
2023-05-19	89.200	89.200	87.100	89.100	88.290	10,518
2023-05-18	89.400	89.400	87.000	87.000	86.210	2,629
2023-05-17	87.900	89.500	87.000	89.200	88.390	1,163
2023-05-16	88.300	88.300	87.200	87.200	86.408	732
2023-05-15	87.700	88.500	85.400	88.300	87.498	3,113
2023-05-12	85.000	87.600	84.500	87.600	86.804	3,688
2023-05-11	84.500	85.000	84.200	85.000	84.228	888
2023-05-10	84.100	84.400	83.000	84.400	83.633	2,069
2023-05-09	82.000	84.100	82.000	84.100	83.336	1,789
2023-05-08	83.100	83.700	82.300	82.300	81.552	8,285
2023-05-05	83.200	84.000	82.000	82.700	81.949	1,424
2023-05-04	83.000	84.000	80.500	82.100	81.354	7,258
2023-05-02	83.000	83.000	79.000	82.400	81.651	513
2023-04-28	80.900	83.000	80.900	81.900	81.156	573
2023-04-27	78.500	81.000	78.000	80.800	80.066	2,726
2023-04-26	79.600	79.600	78.500	78.900	78.183	1,157
2023-04-25	79.900	80.000	79.400	79.500	78.778	62,799
2023-04-24	82.600	82.600	78.000	79.800	79.075	54,402
2023-04-21	83.100	84.100	82.200	82.200	81.453	565
2023-04-20	83.900	83.900	82.700	83.100	82.345	579
2023-04-19	84.200	84.200	81.600	83.900	83.138	3,379
2023-04-18	83.800	84.200	82.700	83.700	82.940	4,591
2023-04-17	84.000	84.100	82.400	83.900	83.138	4,300
2023-04-14	84.000	84.100	82.100	83.100	82.345	4,749
2023-04-13	81.900	83.000	81.800	82.800	82.048	1,408
2023-04-12	81.900	82.000	81.000	81.800	81.057	3,000
2023-04-11	81.000	82.000	80.000	80.800	80.066	1,147
2023-04-06	79.600	81.000	79.200	81.000	80.264	609
2023-04-05	80.000	80.600	79.700	79.700	78.976	646
2023-04-04	79.700	80.600	79.300	80.000	79.273	380
2023-04-03	78.200	81.000	78.000	80.000	79.273	5,043
2023-03-31	79.000	79.000	77.800	78.300	77.589	1,280
2023-03-30	77.100	79.400	77.100	78.000	77.291	3,302
2023-03-29	78.200	78.400	77.200	77.200	76.499	929
2023-03-28	78.200	79.000	77.500	78.000	77.291	576
2023-03-27	78.000	80.000	77.000	78.200	77.489	522
2023-03-24	78.700	80.100	77.500	77.800	77.093	874
2023-03-23	80.600	84.400	78.500	80.100	79.372	1,247
2023-03-22	82.500	82.500	79.100	79.500	78.778	1,051
2023-03-21	82.700	85.000	82.000	83.000	82.246	2,872
2023-03-20	85.000	85.000	82.000	84.800	84.030	2,297
2023-03-17	77.400	85.000	76.400	85.000	84.228	5,735
2023-03-16	78.900	79.100	76.000	77.400	76.697	1,378
2023-03-15	83.000	83.000	78.200	78.900	78.183	2,223

← NewerPage 15 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.