PolEnergia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 97.600 | 98.000 | 95.700 | 98.000 | 97.110 | 2,950 |
| 2022-09-20 | 94.500 | 97.700 | 94.500 | 96.200 | 95.326 | 103,176 |
| 2022-09-19 | 95.000 | 101.00 | 94.500 | 94.500 | 93.641 | 2,795 |
| 2022-09-16 | 101.00 | 103.80 | 95.000 | 95.000 | 94.137 | 55,558 |
| 2022-09-15 | 104.80 | 104.80 | 101.60 | 103.00 | 102.06 | 2,095 |
| 2022-09-14 | 103.00 | 103.60 | 100.00 | 103.00 | 102.06 | 4,786 |
| 2022-09-13 | 98.900 | 103.60 | 96.600 | 103.00 | 102.06 | 9,202 |
| 2022-09-12 | 96.400 | 99.000 | 96.400 | 99.000 | 98.100 | 15,467 |
| 2022-09-09 | 96.900 | 96.900 | 95.800 | 96.400 | 95.524 | 2,343 |
| 2022-09-08 | 95.200 | 96.600 | 94.200 | 96.600 | 95.722 | 3,427 |
| 2022-09-07 | 87.900 | 96.900 | 87.900 | 95.300 | 94.434 | 4,586 |
| 2022-09-06 | 89.500 | 90.500 | 86.900 | 87.800 | 87.002 | 2,016 |
| 2022-09-05 | 93.000 | 93.000 | 90.100 | 90.100 | 89.281 | 636 |
| 2022-09-02 | 88.700 | 94.000 | 88.700 | 92.800 | 91.957 | 1,561 |
| 2022-09-01 | 88.300 | 95.000 | 84.600 | 88.700 | 87.894 | 4,621 |
| 2022-08-31 | 87.000 | 90.800 | 83.200 | 88.700 | 87.894 | 3,862 |
| 2022-08-30 | 87.100 | 89.300 | 86.000 | 86.900 | 86.110 | 10,224 |
| 2022-08-29 | 93.300 | 94.000 | 87.600 | 87.600 | 86.804 | 3,587 |
| 2022-08-26 | 97.200 | 97.300 | 91.000 | 95.300 | 94.434 | 5,741 |
| 2022-08-25 | 99.700 | 99.700 | 97.200 | 98.300 | 97.407 | 1,377 |
| 2022-08-24 | 100.00 | 100.00 | 98.400 | 99.700 | 98.794 | 1,913 |
| 2022-08-23 | 102.00 | 102.00 | 98.000 | 100.00 | 99.091 | 7,885 |
| 2022-08-22 | 106.60 | 106.60 | 102.40 | 102.40 | 101.47 | 1,983 |
| 2022-08-19 | 110.00 | 110.00 | 106.60 | 106.60 | 105.63 | 764 |
| 2022-08-18 | 105.80 | 109.00 | 105.80 | 109.00 | 108.01 | 600 |
| 2022-08-17 | 110.00 | 110.00 | 105.80 | 105.80 | 104.84 | 1,167 |
| 2022-08-16 | 106.00 | 111.80 | 105.00 | 110.60 | 109.60 | 1,755 |
| 2022-08-12 | 111.80 | 112.00 | 102.00 | 106.00 | 105.04 | 3,472 |
| 2022-08-11 | 113.00 | 114.40 | 110.80 | 111.60 | 110.59 | 5,716 |
| 2022-08-10 | 113.00 | 114.00 | 110.00 | 111.80 | 110.78 | 1,594 |
| 2022-08-09 | 112.00 | 115.00 | 112.00 | 113.00 | 111.97 | 1,779 |
| 2022-08-08 | 113.20 | 114.00 | 109.20 | 112.00 | 110.98 | 11,275 |
| 2022-08-05 | 110.00 | 113.00 | 107.00 | 113.00 | 111.97 | 2,396 |
| 2022-08-04 | 112.00 | 115.00 | 108.60 | 110.00 | 109.00 | 3,881 |
| 2022-08-03 | 104.80 | 115.00 | 102.00 | 115.00 | 113.96 | 7,422 |
| 2022-08-02 | 99.000 | 103.40 | 98.000 | 101.40 | 100.48 | 2,252 |
| 2022-08-01 | 103.40 | 107.00 | 96.800 | 99.000 | 98.100 | 13,561 |
| 2022-07-29 | 105.00 | 116.00 | 103.00 | 116.00 | 114.95 | 3,869 |
| 2022-07-28 | 105.20 | 107.00 | 101.00 | 104.20 | 103.25 | 2,785 |
| 2022-07-27 | 110.00 | 110.00 | 106.00 | 106.00 | 105.04 | 906 |
| 2022-07-26 | 113.20 | 113.20 | 109.00 | 110.00 | 109.00 | 1,245 |
| 2022-07-25 | 110.60 | 112.00 | 107.20 | 111.80 | 110.78 | 3,387 |
| 2022-07-22 | 110.00 | 112.80 | 110.00 | 111.40 | 110.39 | 2,005 |
| 2022-07-21 | 114.20 | 114.20 | 110.00 | 110.00 | 109.00 | 2,324 |
| 2022-07-20 | 113.40 | 114.40 | 112.40 | 114.00 | 112.96 | 2,085 |
| 2022-07-19 | 112.00 | 115.00 | 110.00 | 112.80 | 111.78 | 2,129 |
| 2022-07-18 | 108.00 | 111.00 | 107.80 | 111.00 | 109.99 | 1,705 |
| 2022-07-15 | 110.00 | 116.00 | 106.80 | 107.60 | 106.62 | 4,338 |
| 2022-07-14 | 106.00 | 116.60 | 105.40 | 109.00 | 108.01 | 46,344 |
| 2022-07-13 | 104.80 | 106.00 | 100.60 | 105.00 | 104.05 | 12,353 |
| 2022-07-12 | 98.400 | 104.80 | 98.400 | 104.00 | 103.06 | 200,403 |
| 2022-07-11 | 96.500 | 100.00 | 93.400 | 100.00 | 99.091 | 7,865 |
| 2022-07-08 | 93.800 | 97.000 | 93.800 | 96.500 | 95.623 | 13,959 |
| 2022-07-07 | 90.300 | 93.300 | 89.600 | 93.300 | 92.452 | 4,710 |
| 2022-07-06 | 88.300 | 92.000 | 87.800 | 91.800 | 90.966 | 4,921 |
| 2022-07-05 | 93.200 | 93.200 | 86.700 | 89.000 | 88.191 | 4,472 |
| 2022-07-04 | 93.800 | 93.800 | 91.300 | 92.900 | 92.056 | 4,630 |
| 2022-07-01 | 92.500 | 93.300 | 90.000 | 93.000 | 92.155 | 2,602 |
| 2022-06-30 | 93.500 | 95.500 | 90.000 | 93.200 | 92.353 | 8,396 |
| 2022-06-29 | 88.700 | 92.000 | 87.900 | 92.000 | 91.164 | 3,886 |
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.