PolEnergia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 88.000 | 88.300 | 87.900 | 88.300 | 87.498 | 814 |
| 2022-06-27 | 86.000 | 88.300 | 85.900 | 88.300 | 87.498 | 3,200 |
| 2022-06-24 | 87.700 | 87.700 | 83.400 | 85.900 | 85.120 | 1,298 |
| 2022-06-23 | 88.200 | 90.000 | 86.200 | 87.900 | 87.101 | 2,945 |
| 2022-06-22 | 90.600 | 90.600 | 88.200 | 88.200 | 87.399 | 11,375 |
| 2022-06-21 | 88.200 | 91.000 | 88.000 | 91.000 | 90.173 | 3,805 |
| 2022-06-20 | 90.000 | 91.000 | 87.300 | 88.200 | 87.399 | 9,735 |
| 2022-06-17 | 79.000 | 86.100 | 79.000 | 86.100 | 85.318 | 8,907 |
| 2022-06-15 | 75.600 | 79.200 | 75.600 | 79.200 | 78.480 | 4,408 |
| 2022-06-14 | 78.300 | 79.000 | 75.000 | 79.000 | 78.282 | 3,987 |
| 2022-06-13 | 79.000 | 79.000 | 76.700 | 77.600 | 76.895 | 4,454 |
| 2022-06-10 | 75.700 | 78.900 | 75.000 | 77.900 | 77.192 | 3,172 |
| 2022-06-09 | 76.800 | 76.800 | 75.000 | 75.700 | 75.012 | 1,330 |
| 2022-06-08 | 76.800 | 76.800 | 75.000 | 75.500 | 74.814 | 656 |
| 2022-06-07 | 79.000 | 79.000 | 75.300 | 75.300 | 74.616 | 1,759 |
| 2022-06-06 | 77.900 | 78.500 | 77.400 | 78.000 | 77.291 | 8,196 |
| 2022-06-03 | 75.000 | 77.200 | 73.000 | 75.200 | 74.517 | 4,819 |
| 2022-06-02 | 76.100 | 77.100 | 75.000 | 75.000 | 74.319 | 3,493 |
| 2022-06-01 | 75.800 | 76.000 | 74.500 | 76.000 | 75.309 | 3,247 |
| 2022-05-31 | 71.500 | 75.000 | 71.500 | 73.500 | 72.832 | 1,268 |
| 2022-05-30 | 72.600 | 73.900 | 71.200 | 71.800 | 71.148 | 1,572 |
| 2022-05-27 | 74.000 | 75.000 | 71.100 | 71.200 | 70.553 | 903 |
| 2022-05-26 | 75.000 | 75.000 | 71.100 | 74.000 | 73.328 | 800 |
| 2022-05-25 | 73.900 | 75.000 | 73.800 | 74.400 | 73.724 | 3,459 |
| 2022-05-24 | 74.000 | 74.500 | 72.000 | 73.800 | 73.129 | 2,117 |
| 2022-05-23 | 71.900 | 74.000 | 71.500 | 74.000 | 73.328 | 1,450 |
| 2022-05-20 | 70.800 | 71.900 | 69.100 | 71.000 | 70.355 | 949 |
| 2022-05-19 | 70.900 | 70.900 | 69.100 | 70.800 | 70.157 | 2,075 |
| 2022-05-18 | 68.600 | 70.600 | 68.000 | 69.900 | 69.265 | 119,482 |
| 2022-05-17 | 68.900 | 68.900 | 67.200 | 68.000 | 67.382 | 1,934 |
| 2022-05-16 | 67.000 | 69.100 | 66.300 | 67.000 | 66.391 | 1,631 |
| 2022-05-13 | 63.500 | 66.200 | 63.100 | 66.200 | 65.599 | 1,229 |
| 2022-05-12 | 66.000 | 66.300 | 62.400 | 62.500 | 61.932 | 2,997 |
| 2022-05-11 | 66.000 | 66.300 | 65.000 | 65.700 | 65.103 | 1,759 |
| 2022-05-10 | 63.500 | 65.700 | 62.300 | 64.000 | 63.419 | 1,613 |
| 2022-05-09 | 65.000 | 66.300 | 64.100 | 64.100 | 63.518 | 1,519 |
| 2022-05-06 | 67.100 | 68.300 | 63.000 | 65.000 | 64.409 | 4,525 |
| 2022-05-05 | 67.800 | 69.300 | 66.000 | 66.500 | 65.896 | 2,729 |
| 2022-05-04 | 68.400 | 70.300 | 66.500 | 66.500 | 65.896 | 3,892 |
| 2022-05-02 | 71.400 | 71.600 | 68.500 | 68.800 | 68.175 | 3,379 |
| 2022-04-29 | 69.500 | 69.900 | 67.500 | 69.000 | 68.373 | 1,682 |
| 2022-04-28 | 68.300 | 69.500 | 67.100 | 69.500 | 68.869 | 881 |
| 2022-04-27 | 69.500 | 69.500 | 67.000 | 68.300 | 67.679 | 1,286 |
| 2022-04-26 | 69.000 | 69.200 | 67.000 | 69.200 | 68.571 | 1,147 |
| 2022-04-25 | 71.000 | 71.000 | 67.500 | 68.500 | 67.878 | 3,271 |
| 2022-04-22 | 71.400 | 71.600 | 69.200 | 69.600 | 68.968 | 19,812 |
| 2022-04-21 | 70.500 | 72.000 | 70.500 | 71.400 | 70.751 | 27,636 |
| 2022-04-20 | 69.000 | 71.500 | 69.000 | 70.500 | 69.859 | 1,740 |
| 2022-04-19 | 72.500 | 72.500 | 70.000 | 70.000 | 69.364 | 1,161 |
| 2022-04-14 | 70.800 | 72.000 | 69.500 | 71.800 | 71.148 | 1,787 |
| 2022-04-13 | 71.400 | 73.000 | 70.500 | 70.700 | 70.058 | 1,576 |
| 2022-04-12 | 71.900 | 73.300 | 69.200 | 71.400 | 70.751 | 1,044 |
| 2022-04-11 | 76.000 | 76.000 | 71.400 | 72.000 | 71.346 | 4,066 |
| 2022-04-08 | 75.900 | 79.000 | 74.400 | 75.000 | 74.319 | 2,556 |
| 2022-04-07 | 72.500 | 77.400 | 70.900 | 75.900 | 75.210 | 3,408 |
| 2022-04-06 | 72.700 | 73.000 | 71.100 | 71.900 | 71.247 | 3,981 |
| 2022-04-05 | 69.300 | 72.400 | 69.300 | 71.500 | 70.850 | 4,114 |
| 2022-04-04 | 69.500 | 70.500 | 68.200 | 69.200 | 68.571 | 7,108 |
| 2022-04-01 | 69.500 | 70.000 | 68.700 | 68.800 | 68.175 | 3,533 |
| 2022-03-31 | 69.800 | 69.800 | 68.600 | 68.600 | 67.977 | 996 |
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.