PolEnergia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	88.700	89.400	86.300	88.800	87.993	8,263
2022-12-15	90.000	90.000	88.300	88.700	87.894	217
2022-12-14	90.300	90.300	88.000	88.700	87.894	2,755
2022-12-13	88.900	90.600	87.800	90.500	89.678	3,087
2022-12-12	90.000	90.000	86.200	88.800	87.993	3,200
2022-12-09	90.500	90.500	89.200	90.000	89.182	818
2022-12-08	89.900	90.700	88.700	90.000	89.182	1,351
2022-12-07	88.200	90.200	87.900	90.200	89.380	141
2022-12-06	88.000	90.300	88.000	88.200	87.399	598
2022-12-05	91.000	92.000	88.000	88.000	87.200	14,713
2022-12-02	90.500	91.000	89.000	91.000	90.173	2,686
2022-12-01	89.600	91.000	89.200	90.900	90.074	3,499
2022-11-30	90.000	91.000	89.500	91.000	90.173	2,891
2022-11-29	86.000	91.000	86.000	89.500	88.687	53,042
2022-11-28	85.700	86.000	84.500	86.000	85.219	791
2022-11-25	84.500	87.400	84.100	85.700	84.921	1,987
2022-11-24	86.600	86.600	84.500	84.900	84.129	1,074
2022-11-23	86.000	87.800	85.500	85.500	84.723	1,204
2022-11-22	86.200	86.900	85.500	86.000	85.219	923
2022-11-21	87.100	88.500	85.000	86.200	85.417	1,520
2022-11-18	89.400	89.400	87.000	87.000	86.210	117,151
2022-11-17	85.000	89.800	84.100	89.600	88.786	3,133
2022-11-16	87.400	88.200	84.800	84.900	84.129	2,557
2022-11-15	90.800	90.800	87.300	87.400	86.606	3,536
2022-11-14	90.100	91.000	89.900	90.900	90.074	3,490
2022-11-10	90.400	90.600	89.800	90.200	89.380	3,334
2022-11-09	92.200	92.200	90.200	90.800	89.975	1,000
2022-11-08	94.400	94.400	91.600	91.900	91.065	3,146
2022-11-07	94.200	95.500	91.700	93.500	92.650	8,893
2022-11-04	90.700	94.300	90.700	94.300	93.443	6,356
2022-11-03	90.000	91.500	90.000	91.000	90.173	2,240
2022-11-02	96.800	96.800	93.300	93.500	92.650	2,089
2022-10-31	91.400	97.800	91.400	97.800	96.911	3,087
2022-10-28	92.300	92.300	91.100	91.300	90.470	516
2022-10-27	93.000	94.100	90.200	92.400	91.560	1,742
2022-10-26	89.300	93.000	89.300	93.000	92.155	1,367
2022-10-25	89.800	89.900	89.100	89.200	88.390	545
2022-10-24	89.100	90.800	88.900	89.100	88.290	1,969
2022-10-21	91.000	91.500	88.000	89.100	88.290	1,765
2022-10-20	92.900	92.900	90.000	91.100	90.272	1,706
2022-10-19	93.800	93.800	90.000	91.800	90.966	1,789
2022-10-18	93.000	96.000	92.100	93.500	92.650	1,399
2022-10-17	92.100	93.000	90.100	93.000	92.155	44,939
2022-10-14	93.500	96.000	90.600	91.100	90.272	1,628
2022-10-13	90.300	95.300	90.300	93.000	92.155	1,480
2022-10-12	92.900	95.400	90.100	90.900	90.074	3,692
2022-10-11	90.000	92.800	90.000	92.000	91.164	2,017
2022-10-10	94.700	96.500	90.200	90.200	89.380	2,293
2022-10-07	99.600	99.600	94.700	94.700	93.840	1,001
2022-10-06	100.40	101.00	98.000	99.200	98.299	668
2022-10-05	101.00	102.00	98.100	99.000	98.100	860
2022-10-04	97.000	101.00	94.900	101.00	100.08	3,187
2022-10-03	94.500	97.000	90.100	97.000	96.119	2,358
2022-09-30	90.000	96.300	90.000	94.000	93.146	1,307
2022-09-29	97.000	97.000	90.000	90.000	89.182	919
2022-09-28	89.900	97.000	87.000	97.000	96.119	3,701
2022-09-27	86.600	90.700	86.600	90.000	89.182	1,423
2022-09-26	93.000	93.000	86.000	86.700	85.912	8,395
2022-09-23	98.000	98.000	92.500	94.400	93.542	4,211
2022-09-22	98.000	98.000	94.500	98.000	97.110	788

← NewerPage 17 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.