PolEnergia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	81.000	83.500	80.200	83.500	82.741	672
2023-03-13	83.000	83.000	79.700	81.800	81.057	2,336
2023-03-10	81.000	83.000	78.200	83.000	82.246	1,246
2023-03-09	83.000	83.000	81.000	81.300	80.561	1,691
2023-03-08	82.100	82.100	80.600	81.000	80.264	1,180
2023-03-07	83.200	83.200	81.000	82.100	81.354	2,480
2023-03-06	75.700	83.200	75.500	81.900	81.156	5,330
2023-03-03	76.700	77.800	75.500	75.800	75.111	1,399
2023-03-02	76.400	77.700	75.700	76.800	76.102	2,008
2023-03-01	76.000	76.000	75.400	76.000	75.309	3,370
2023-02-28	76.800	77.000	75.000	76.000	75.309	2,650
2023-02-27	79.500	79.500	76.200	76.600	75.904	2,825
2023-02-24	77.500	79.500	77.500	78.500	77.787	1,825
2023-02-23	78.500	78.700	74.800	77.100	76.399	11,921
2023-02-22	82.200	83.000	79.300	79.300	78.580	1,189
2023-02-21	83.000	83.000	82.400	82.500	81.750	1,075
2023-02-20	83.000	83.000	80.400	82.300	81.552	2,753
2023-02-17	81.700	81.800	80.500	81.000	80.264	1,364
2023-02-16	83.400	83.400	81.800	81.800	81.057	310
2023-02-15	81.400	82.000	81.400	82.000	81.255	1,332
2023-02-14	81.000	81.800	80.300	81.400	80.660	1,453
2023-02-13	85.100	85.100	81.500	81.500	80.760	1,373
2023-02-10	84.600	85.100	83.000	85.100	84.327	1,577
2023-02-09	84.700	84.700	83.400	84.000	83.237	2,194
2023-02-08	85.000	85.000	83.500	84.600	83.831	1,345
2023-02-07	83.900	85.000	83.700	84.600	83.831	597
2023-02-06	83.900	84.700	83.100	83.800	83.039	704
2023-02-03	83.600	83.600	82.100	83.000	82.246	3,587
2023-02-02	83.800	85.700	83.700	84.600	83.831	2,260
2023-02-01	83.900	83.900	81.200	82.800	82.048	1,603
2023-01-31	82.000	83.000	81.500	83.000	82.246	1,060
2023-01-30	84.900	84.900	80.600	81.400	80.660	4,614
2023-01-27	83.600	84.900	83.500	84.900	84.129	1,436
2023-01-26	86.000	86.000	83.800	83.800	83.039	773
2023-01-25	84.800	86.400	84.500	85.600	84.822	731
2023-01-24	83.700	85.800	83.700	85.000	84.228	2,907
2023-01-23	83.500	85.000	83.500	83.700	82.940	1,658
2023-01-20	83.000	85.000	82.100	83.500	82.741	2,229
2023-01-19	85.100	85.700	83.000	83.000	82.246	4,853
2023-01-18	86.500	86.600	83.600	84.100	83.336	3,250
2023-01-17	87.500	88.000	84.700	86.000	85.219	2,842
2023-01-16	84.100	87.500	84.100	87.500	86.705	18,174
2023-01-13	86.900	86.900	82.000	84.000	83.237	3,814
2023-01-12	86.900	87.800	85.300	86.000	85.219	1,814
2023-01-11	88.300	88.600	86.000	86.700	85.912	1,162
2023-01-10	90.000	90.000	88.300	88.300	87.498	599
2023-01-09	89.500	90.500	88.300	89.800	88.984	3,833
2023-01-05	88.000	89.100	87.200	89.100	88.290	2,060
2023-01-04	85.500	88.500	85.200	88.000	87.200	2,305
2023-01-03	86.800	86.800	85.200	85.500	84.723	1,636
2023-01-02	86.000	87.100	86.000	86.100	85.318	1,044
2022-12-30	86.500	87.200	86.000	86.000	85.219	677
2022-12-29	87.000	87.000	86.000	86.500	85.714	404
2022-12-28	87.000	87.000	86.000	86.800	86.011	3,462
2022-12-27	86.000	86.200	85.000	86.000	85.219	466
2022-12-23	87.200	88.000	85.700	85.700	84.921	879
2022-12-22	88.900	88.900	85.600	87.100	86.309	438
2022-12-21	87.400	88.900	86.000	88.900	88.092	1,178
2022-12-20	86.000	89.000	85.600	86.500	85.714	2,780
2022-12-19	88.800	88.900	86.300	86.300	85.516	1,825

← NewerPage 16 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.