PolEnergia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 69.800 | 69.800 | 68.200 | 69.800 | 69.800 | 3,595 |
| 2025-02-13 | 70.000 | 70.400 | 69.600 | 69.800 | 69.800 | 1,035 |
| 2025-02-12 | 68.000 | 70.200 | 68.000 | 70.000 | 70.000 | 7,430 |
| 2025-02-11 | 67.800 | 68.600 | 66.600 | 68.000 | 68.000 | 2,304 |
| 2025-02-10 | 67.600 | 69.000 | 67.000 | 67.800 | 67.800 | 2,752 |
| 2025-02-07 | 67.000 | 67.800 | 67.000 | 67.600 | 67.600 | 1,386 |
| 2025-02-06 | 67.000 | 68.000 | 66.800 | 67.000 | 67.000 | 6,909 |
| 2025-02-05 | 66.400 | 67.000 | 66.400 | 67.000 | 67.000 | 661 |
| 2025-02-04 | 66.800 | 66.800 | 66.400 | 66.600 | 66.600 | 257 |
| 2025-02-03 | 66.000 | 67.000 | 65.400 | 66.800 | 66.800 | 1,277 |
| 2025-01-31 | 67.000 | 67.000 | 65.200 | 65.600 | 65.600 | 2,459 |
| 2025-01-30 | 67.600 | 67.600 | 65.800 | 67.000 | 67.000 | 2,411 |
| 2025-01-29 | 66.800 | 67.600 | 66.400 | 67.600 | 67.600 | 1,110 |
| 2025-01-28 | 68.000 | 68.000 | 66.200 | 66.800 | 66.800 | 4,598 |
| 2025-01-27 | 69.000 | 69.000 | 67.400 | 68.000 | 68.000 | 2,553 |
| 2025-01-24 | 69.800 | 70.000 | 67.000 | 68.800 | 68.800 | 13,917 |
| 2025-01-23 | 69.800 | 69.800 | 69.000 | 69.600 | 69.600 | 1,938 |
| 2025-01-22 | 69.600 | 70.000 | 69.000 | 70.000 | 70.000 | 3,373 |
| 2025-01-21 | 69.200 | 69.600 | 68.400 | 69.600 | 69.600 | 3,982 |
| 2025-01-20 | 69.600 | 69.600 | 69.000 | 69.400 | 69.400 | 3,924 |
| 2025-01-17 | 69.400 | 69.800 | 69.000 | 69.800 | 69.800 | 3,185 |
| 2025-01-16 | 70.000 | 70.000 | 68.400 | 69.600 | 69.600 | 3,885 |
| 2025-01-15 | 69.800 | 70.400 | 68.200 | 69.800 | 69.800 | 2,701 |
| 2025-01-14 | 66.800 | 69.800 | 66.800 | 69.800 | 69.800 | 3,061 |
| 2025-01-13 | 70.000 | 70.000 | 67.400 | 67.400 | 67.400 | 6,276 |
| 2025-01-10 | 70.200 | 70.200 | 69.000 | 70.200 | 70.200 | 12,402 |
| 2025-01-09 | 69.600 | 71.000 | 69.400 | 70.400 | 70.400 | 3,446 |
| 2025-01-08 | 70.400 | 70.400 | 69.400 | 69.800 | 69.800 | 2,674 |
| 2025-01-07 | 70.600 | 71.000 | 69.600 | 70.400 | 70.400 | 846 |
| 2025-01-03 | 71.000 | 71.200 | 70.800 | 71.200 | 71.200 | 446 |
| 2025-01-02 | 69.400 | 71.000 | 69.400 | 71.000 | 71.000 | 1,506 |
| 2024-12-30 | 70.400 | 70.800 | 69.000 | 69.600 | 69.600 | 2,990 |
| 2024-12-27 | 70.400 | 71.200 | 69.200 | 70.000 | 70.000 | 976 |
| 2024-12-23 | 70.200 | 70.400 | 69.800 | 70.000 | 70.000 | 3,423 |
| 2024-12-20 | 70.000 | 71.200 | 69.200 | 70.000 | 70.000 | 8,842 |
| 2024-12-19 | 72.200 | 72.600 | 69.200 | 70.000 | 70.000 | 5,089 |
| 2024-12-18 | 71.600 | 71.600 | 69.600 | 70.800 | 70.800 | 1,044 |
| 2024-12-17 | 71.200 | 71.200 | 68.600 | 70.000 | 70.000 | 3,720 |
| 2024-12-16 | 71.000 | 71.600 | 70.000 | 71.200 | 71.200 | 1,617 |
| 2024-12-13 | 72.000 | 72.000 | 70.200 | 71.000 | 71.000 | 3,423 |
| 2024-12-12 | 71.200 | 72.000 | 70.600 | 70.600 | 70.600 | 2,456 |
| 2024-12-11 | 70.800 | 71.600 | 69.800 | 71.400 | 71.400 | 2,427 |
| 2024-12-10 | 70.400 | 71.400 | 70.000 | 71.000 | 71.000 | 1,479 |
| 2024-12-09 | 72.000 | 73.600 | 70.200 | 70.600 | 70.600 | 3,211 |
| 2024-12-06 | 71.800 | 72.400 | 71.400 | 71.800 | 71.800 | 3,265 |
| 2024-12-05 | 72.600 | 72.600 | 71.000 | 71.000 | 71.000 | 3,051 |
| 2024-12-04 | 72.600 | 72.600 | 70.600 | 71.600 | 71.600 | 2,603 |
| 2024-12-03 | 72.000 | 72.600 | 71.200 | 72.200 | 72.200 | 437 |
| 2024-12-02 | 71.000 | 72.000 | 71.000 | 71.800 | 71.800 | 1,593 |
| 2024-11-29 | 70.600 | 73.200 | 70.200 | 71.000 | 71.000 | 2,449 |
| 2024-11-28 | 72.600 | 73.200 | 70.000 | 70.400 | 70.400 | 4,590 |
| 2024-11-27 | 73.600 | 73.600 | 69.400 | 72.800 | 72.800 | 2,244 |
| 2024-11-26 | 73.800 | 73.800 | 71.800 | 71.800 | 71.800 | 2,143 |
| 2024-11-25 | 70.600 | 74.800 | 70.200 | 73.400 | 73.400 | 3,269 |
| 2024-11-22 | 71.600 | 73.000 | 70.200 | 70.600 | 70.600 | 3,452 |
| 2024-11-21 | 72.400 | 72.800 | 69.800 | 71.200 | 71.200 | 726 |
| 2024-11-20 | 70.000 | 72.600 | 69.400 | 71.400 | 71.400 | 2,400 |
| 2024-11-19 | 69.800 | 70.200 | 68.000 | 69.800 | 69.800 | 4,222 |
| 2024-11-18 | 71.800 | 73.000 | 69.200 | 69.400 | 69.400 | 4,186 |
| 2024-11-15 | 75.000 | 75.000 | 72.200 | 72.200 | 72.200 | 4,077 |
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.