PolEnergia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	50.000	50.000	49.400	49.400	49.400	2,394
2026-04-28	49.650	51.800	49.650	49.950	49.950	2,666
2026-04-27	49.450	50.500	49.300	49.950	49.950	1,097
2026-04-24	49.900	49.900	49.250	49.450	49.450	4,214
2026-04-23	50.000	50.400	49.050	49.700	49.700	2,377
2026-04-22	50.500	51.400	49.550	50.000	50.000	5,907
2026-04-21	51.500	51.900	50.300	50.500	50.500	3,452
2026-04-20	51.100	52.300	50.200	51.300	51.300	3,420
2026-04-17	51.000	51.300	50.100	50.100	50.100	3,950
2026-04-16	51.500	51.500	49.600	51.400	51.400	4,759
2026-04-15	51.200	51.500	50.100	51.000	51.000	4,445
2026-04-14	52.400	52.400	50.800	51.200	51.200	1,708
2026-04-13	51.400	52.400	50.600	52.000	52.000	6,794
2026-04-10	50.200	51.700	49.500	51.400	51.400	5,822
2026-04-09	51.600	51.600	50.200	50.200	50.200	1,932
2026-04-08	51.000	51.600	50.400	51.300	51.300	4,706
2026-04-07	51.000	51.000	49.450	50.000	50.000	3,155
2026-04-02	49.200	51.200	49.100	50.400	50.400	1,880
2026-04-01	51.200	51.200	49.100	49.100	49.100	4,305
2026-03-31	51.200	51.200	49.700	50.200	50.200	1,718
2026-03-30	50.200	51.400	49.800	50.400	50.400	2,381
2026-03-27	49.200	51.000	49.200	50.400	50.400	4,382
2026-03-26	50.000	50.600	49.100	50.600	50.600	1,272
2026-03-25	51.000	51.800	50.200	50.800	50.800	3,405
2026-03-24	51.800	52.400	49.900	51.200	51.200	4,529
2026-03-23	51.000	51.800	48.200	51.800	51.800	7,152
2026-03-20	51.800	51.800	48.600	50.800	50.800	9,270
2026-03-19	51.200	51.800	50.600	51.400	51.400	3,462
2026-03-18	52.400	52.400	50.400	51.200	51.200	1,446
2026-03-17	51.600	52.000	50.400	51.600	51.600	3,457
2026-03-16	51.800	51.800	51.000	51.600	51.600	2,605
2026-03-13	51.800	52.400	50.200	51.600	51.600	3,691
2026-03-12	53.000	53.400	51.400	51.800	51.800	2,403
2026-03-11	52.000	52.400	51.600	52.400	52.400	1,242
2026-03-10	52.800	53.600	52.000	52.400	52.400	4,638
2026-03-09	50.600	52.800	50.600	52.800	52.800	3,182
2026-03-06	51.600	51.600	50.400	51.000	51.000	1,313
2026-03-05	51.600	51.600	50.400	50.400	50.400	1,634
2026-03-04	51.200	51.600	49.800	51.400	51.400	2,381
2026-03-03	49.900	51.400	49.000	51.200	51.200	4,910
2026-03-02	50.400	51.200	48.600	49.200	49.200	11,886
2026-02-27	50.800	50.800	50.200	50.400	50.400	1,942
2026-02-26	51.800	51.800	49.300	50.400	50.400	7,583
2026-02-25	52.200	52.800	51.000	51.000	51.000	10,494
2026-02-24	54.000	54.000	52.400	52.800	52.800	3,602
2026-02-23	53.600	53.800	51.600	53.800	53.800	5,374
2026-02-20	53.200	53.200	52.400	53.000	53.000	2,330
2026-02-19	53.400	53.400	52.600	53.200	53.200	2,154
2026-02-18	53.600	53.600	52.800	53.400	53.400	1,168
2026-02-17	53.600	53.600	53.400	53.600	53.600	1,940
2026-02-16	53.600	53.600	52.800	53.600	53.600	3,559
2026-02-13	53.800	53.800	52.000	52.800	52.800	5,561
2026-02-12	53.000	53.800	52.600	53.800	53.800	2,026
2026-02-11	52.800	53.800	52.400	53.000	53.000	4,302
2026-02-10	54.000	54.000	52.400	53.800	53.800	4,873
2026-02-09	54.000	54.000	52.400	52.400	52.400	3,101
2026-02-06	52.600	54.000	52.400	53.000	53.000	4,019
2026-02-05	54.200	54.200	52.800	53.800	53.800	2,031
2026-02-04	54.000	54.400	53.400	54.000	54.000	4,006
2026-02-03	54.400	54.600	53.200	54.000	54.000	4,555

← NewerPage 3 of 5 · 249 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.