PolEnergia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	75.058	75.548	72.703	73.880	66.207	1,496
2022-01-04	74.567	75.450	73.095	74.567	66.822	2,862
2022-01-03	72.114	74.567	72.114	74.174	66.470	1,719
2021-12-30	73.586	73.586	72.212	72.212	64.712	698
2021-12-29	73.095	73.095	72.310	72.605	65.064	475
2021-12-28	73.095	73.095	72.212	72.310	64.800	883
2021-12-27	72.507	73.095	72.212	73.095	65.503	7,331
2021-12-23	69.563	71.918	69.465	71.624	64.184	5,217
2021-12-22	68.680	69.759	67.110	68.680	61.547	8,589
2021-12-21	62.793	66.718	62.793	66.718	59.788	12,513
2021-12-20	63.872	63.971	62.008	62.793	56.271	8,941
2021-12-17	68.190	69.563	63.774	63.774	57.150	9,102
2021-12-16	67.503	70.446	67.012	67.895	60.843	6,056
2021-12-15	69.073	69.465	66.718	67.601	60.579	4,030
2021-12-14	72.507	72.507	69.171	69.465	62.250	4,682
2021-12-13	71.624	72.507	70.937	71.526	64.096	911
2021-12-10	72.507	72.507	69.759	71.526	64.096	2,090
2021-12-09	72.016	74.469	70.642	71.624	64.184	5,146
2021-12-08	72.310	72.409	71.820	72.114	64.624	3,323
2021-12-07	71.820	72.507	71.624	71.722	64.272	3,316
2021-12-06	74.567	75.744	69.269	72.409	64.888	4,390
2021-12-03	77.412	77.412	74.567	74.567	66.822	3,566
2021-12-02	78.394	78.394	76.137	76.431	68.493	2,773
2021-12-01	84.378	84.378	78.492	78.982	70.779	2,615
2021-11-30	77.510	78.492	77.510	78.492	70.339	6,992
2021-11-29	76.529	78.492	76.529	77.805	69.724	586
2021-11-26	82.220	82.220	74.763	77.805	69.724	3,764
2021-11-25	81.435	83.299	79.669	79.669	71.394	1,717
2021-11-24	78.492	80.944	78.492	80.454	72.098	3,099
2021-11-23	78.492	78.688	78.492	78.492	70.339	4,403
2021-11-22	80.258	80.356	78.492	78.688	70.515	5,207
2021-11-19	83.594	83.594	79.473	82.318	73.768	2,325
2021-11-18	82.907	83.790	82.122	83.594	74.911	1,542
2021-11-17	79.767	82.416	79.669	82.416	73.856	1,516
2021-11-16	82.318	82.318	79.669	80.454	72.098	2,967
2021-11-15	83.495	83.986	82.318	82.907	74.296	1,402
2021-11-12	84.182	84.182	83.005	83.495	74.823	986
2021-11-10	85.850	86.341	82.809	83.397	74.735	4,155
2021-11-09	92.228	93.209	86.341	86.341	77.373	5,976
2021-11-08	92.031	94.190	91.933	92.228	82.648	2,217
2021-11-05	87.028	92.031	86.929	91.443	81.945	3,777
2021-11-04	85.262	86.929	85.065	86.831	77.813	2,291
2021-11-03	83.594	85.262	82.122	84.869	76.054	2,957
2021-11-02	82.514	83.397	81.631	82.809	74.208	2,016
2021-10-29	81.435	82.318	80.160	82.220	73.680	1,881
2021-10-28	80.944	81.337	80.061	81.239	72.801	1,020
2021-10-27	81.435	81.435	80.650	80.944	72.537	658
2021-10-26	81.435	81.435	80.061	81.435	72.977	614
2021-10-25	81.435	81.435	79.865	81.435	72.977	830
2021-10-22	78.492	82.318	78.492	81.239	72.801	2,995
2021-10-21	78.394	79.571	77.707	78.492	70.339	1,503
2021-10-20	79.277	79.277	76.529	78.394	70.251	936
2021-10-19	80.356	81.435	79.375	79.375	71.130	2,196
2021-10-18	78.786	79.473	77.805	79.473	71.218	3,928
2021-10-15	77.609	78.786	77.609	78.099	69.987	1,037
2021-10-14	78.295	79.080	77.314	79.080	70.867	2,163

← NewerPage 21 of 21 · 1,256 trading days

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.