PolEnergia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 69.800 | 69.800 | 68.600 | 68.600 | 67.977 | 996 |
| 2022-03-30 | 69.000 | 70.000 | 68.600 | 68.800 | 68.175 | 2,031 |
| 2022-03-29 | 70.000 | 70.000 | 68.800 | 69.000 | 68.373 | 1,829 |
| 2022-03-28 | 70.000 | 70.600 | 68.900 | 69.800 | 69.166 | 1,949 |
| 2022-03-25 | 69.500 | 69.700 | 68.900 | 69.400 | 68.769 | 1,164 |
| 2022-03-24 | 72.000 | 72.000 | 68.600 | 69.700 | 69.067 | 2,380 |
| 2022-03-23 | 73.000 | 73.000 | 70.000 | 70.700 | 70.058 | 1,992 |
| 2022-03-22 | 74.900 | 75.900 | 71.000 | 71.900 | 71.247 | 5,206 |
| 2022-03-21 | 69.500 | 75.900 | 69.500 | 71.000 | 70.355 | 3,995 |
| 2022-03-18 | 66.900 | 69.500 | 65.000 | 69.000 | 68.373 | 5,734 |
| 2022-03-17 | 65.800 | 67.000 | 64.200 | 66.100 | 65.499 | 7,753 |
| 2022-03-16 | 64.800 | 66.100 | 64.200 | 65.000 | 64.409 | 1,488 |
| 2022-03-15 | 65.400 | 66.600 | 63.200 | 64.000 | 63.419 | 1,835 |
| 2022-03-14 | 64.000 | 66.100 | 63.100 | 64.500 | 63.914 | 21,738 |
| 2022-03-11 | 64.900 | 65.700 | 63.100 | 64.000 | 63.419 | 1,828 |
| 2022-03-10 | 63.000 | 64.400 | 61.400 | 63.900 | 63.319 | 27,435 |
| 2022-03-09 | 64.100 | 66.000 | 62.400 | 62.400 | 61.833 | 2,653 |
| 2022-03-08 | 65.900 | 65.900 | 62.500 | 63.200 | 62.626 | 1,007 |
| 2022-03-07 | 61.300 | 66.200 | 60.100 | 66.000 | 65.400 | 4,163 |
| 2022-03-04 | 63.000 | 63.300 | 60.600 | 62.100 | 61.536 | 3,068 |
| 2022-03-03 | 63.200 | 66.200 | 63.000 | 63.000 | 62.428 | 2,194 |
| 2022-03-02 | 64.000 | 65.800 | 61.900 | 62.700 | 62.130 | 3,134 |
| 2022-03-01 | 64.900 | 65.000 | 61.800 | 64.800 | 64.211 | 3,670 |
| 2022-02-28 | 66.100 | 67.000 | 63.000 | 64.900 | 64.310 | 1,072 |
| 2022-02-25 | 61.000 | 67.900 | 58.200 | 67.900 | 67.283 | 4,279 |
| 2022-02-24 | 60.000 | 62.000 | 58.000 | 60.000 | 59.455 | 6,213 |
| 2022-02-23 | 63.600 | 63.600 | 61.200 | 62.000 | 61.437 | 20,061 |
| 2022-02-22 | 61.200 | 63.500 | 60.700 | 63.000 | 62.428 | 1,134 |
| 2022-02-21 | 61.300 | 65.900 | 61.000 | 61.200 | 60.644 | 1,587 |
| 2022-02-18 | 63.000 | 65.200 | 61.000 | 62.000 | 61.437 | 2,650 |
| 2022-02-17 | 67.800 | 67.800 | 63.100 | 63.500 | 62.923 | 2,553 |
| 2022-02-16 | 68.000 | 68.000 | 66.000 | 66.200 | 65.599 | 1,724 |
| 2022-02-15 | 68.000 | 68.000 | 67.300 | 68.000 | 67.382 | 7,278 |
| 2022-02-14 | 65.400 | 69.100 | 62.100 | 67.000 | 66.391 | 6,149 |
| 2022-02-11 | 69.000 | 70.200 | 64.800 | 66.300 | 65.698 | 2,854 |
| 2022-02-10 | 72.000 | 72.000 | 67.800 | 69.000 | 68.373 | 1,861 |
| 2022-02-09 | 70.000 | 72.900 | 69.100 | 72.000 | 71.346 | 2,128 |
| 2022-02-08 | 68.000 | 72.000 | 68.000 | 71.000 | 70.355 | 3,797 |
| 2022-02-07 | 64.000 | 69.600 | 64.000 | 67.600 | 66.986 | 2,351 |
| 2022-02-04 | 63.700 | 66.200 | 62.600 | 63.800 | 63.220 | 2,249 |
| 2022-02-03 | 65.600 | 65.600 | 63.400 | 64.000 | 63.419 | 1,991 |
| 2022-02-02 | 59.200 | 66.000 | 59.200 | 65.900 | 65.301 | 13,196 |
| 2022-02-01 | 59.100 | 60.000 | 55.000 | 57.900 | 57.374 | 18,556 |
| 2022-01-31 | 68.000 | 68.000 | 57.900 | 58.200 | 57.671 | 18,487 |
| 2022-01-28 | 79.836 | 79.836 | 73.865 | 74.086 | 66.391 | 23,543 |
| 2022-01-27 | 81.274 | 81.274 | 77.625 | 79.615 | 71.346 | 6,475 |
| 2022-01-26 | 79.283 | 81.274 | 79.283 | 80.831 | 72.436 | 1,501 |
| 2022-01-25 | 69.956 | 71.329 | 69.563 | 71.133 | 63.745 | 2,175 |
| 2022-01-24 | 72.703 | 73.684 | 68.876 | 69.956 | 62.690 | 6,868 |
| 2022-01-21 | 74.174 | 75.548 | 72.409 | 72.409 | 64.888 | 3,451 |
| 2022-01-20 | 74.469 | 75.450 | 73.586 | 74.371 | 66.646 | 4,590 |
| 2022-01-19 | 75.352 | 75.352 | 73.586 | 74.469 | 66.734 | 4,533 |
| 2022-01-18 | 76.039 | 76.824 | 74.076 | 75.352 | 67.525 | 3,950 |
| 2022-01-17 | 75.352 | 78.001 | 74.076 | 75.450 | 67.613 | 5,372 |
| 2022-01-14 | 72.605 | 75.548 | 71.231 | 72.801 | 65.239 | 132,926 |
| 2022-01-13 | 73.586 | 73.586 | 72.605 | 72.605 | 65.064 | 2,670 |
| 2022-01-12 | 72.899 | 73.586 | 72.605 | 72.605 | 65.064 | 3,257 |
| 2022-01-11 | 73.095 | 73.684 | 72.212 | 72.801 | 65.239 | 36,388 |
| 2022-01-10 | 73.684 | 73.978 | 72.605 | 72.605 | 65.064 | 1,475 |
| 2022-01-07 | 73.586 | 73.782 | 72.212 | 73.684 | 66.031 | 1,213 |
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.