PolEnergia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 75.000 | 75.400 | 73.600 | 74.000 | 74.000 | 2,597 |
| 2024-11-13 | 74.000 | 74.800 | 73.000 | 74.200 | 74.200 | 3,634 |
| 2024-11-12 | 73.800 | 74.600 | 73.000 | 74.000 | 74.000 | 5,010 |
| 2024-11-08 | 71.600 | 73.800 | 71.600 | 73.800 | 73.800 | 2,160 |
| 2024-11-07 | 76.400 | 77.200 | 70.800 | 71.400 | 71.400 | 8,449 |
| 2024-11-06 | 77.000 | 77.200 | 75.400 | 77.000 | 77.000 | 887 |
| 2024-11-05 | 76.600 | 76.600 | 75.400 | 75.400 | 75.400 | 751 |
| 2024-11-04 | 77.200 | 77.200 | 73.400 | 76.000 | 76.000 | 1,513 |
| 2024-10-31 | 76.000 | 77.000 | 74.600 | 76.000 | 76.000 | 982 |
| 2024-10-30 | 77.800 | 77.800 | 75.600 | 76.000 | 76.000 | 2,140 |
| 2024-10-29 | 77.600 | 77.800 | 77.000 | 77.600 | 77.600 | 882 |
| 2024-10-28 | 77.000 | 77.800 | 76.600 | 77.600 | 77.600 | 524 |
| 2024-10-25 | 77.200 | 77.600 | 75.600 | 77.000 | 77.000 | 4,237 |
| 2024-10-24 | 77.400 | 77.800 | 76.600 | 76.600 | 76.600 | 1,330 |
| 2024-10-23 | 77.200 | 77.200 | 75.800 | 76.400 | 76.400 | 3,657 |
| 2024-10-22 | 77.000 | 77.400 | 75.200 | 75.400 | 75.400 | 3,035 |
| 2024-10-21 | 77.400 | 77.400 | 75.400 | 77.000 | 77.000 | 2,994 |
| 2024-10-18 | 74.400 | 77.000 | 74.400 | 77.000 | 77.000 | 3,358 |
| 2024-10-17 | 76.400 | 77.000 | 73.800 | 74.400 | 74.400 | 4,189 |
| 2024-10-16 | 77.000 | 77.000 | 74.200 | 76.400 | 76.400 | 2,623 |
| 2024-10-15 | 77.000 | 77.000 | 74.800 | 75.200 | 75.200 | 3,118 |
| 2024-10-14 | 76.600 | 77.600 | 75.200 | 76.400 | 76.400 | 4,570 |
| 2024-10-11 | 76.000 | 76.600 | 75.600 | 75.600 | 75.600 | 6,553 |
| 2024-10-10 | 72.600 | 76.600 | 72.400 | 75.200 | 75.200 | 9,982 |
| 2024-10-09 | 71.400 | 73.000 | 70.400 | 72.800 | 72.800 | 3,827 |
| 2024-10-08 | 70.000 | 71.800 | 69.000 | 71.800 | 71.800 | 3,066 |
| 2024-10-07 | 71.400 | 71.400 | 69.400 | 70.000 | 70.000 | 1,084 |
| 2024-10-04 | 71.200 | 71.400 | 70.400 | 71.400 | 71.400 | 317 |
| 2024-10-03 | 70.600 | 71.000 | 69.400 | 69.400 | 69.400 | 1,854 |
| 2024-10-02 | 71.600 | 71.600 | 70.400 | 70.600 | 70.600 | 448 |
| 2024-10-01 | 70.800 | 71.800 | 70.200 | 71.600 | 71.600 | 3,190 |
| 2024-09-30 | 71.400 | 71.400 | 70.000 | 70.800 | 70.800 | 1,692 |
| 2024-09-27 | 71.600 | 71.800 | 70.000 | 71.000 | 71.000 | 2,189 |
| 2024-09-26 | 70.400 | 72.000 | 70.000 | 71.000 | 71.000 | 3,302 |
| 2024-09-25 | 70.600 | 70.600 | 70.000 | 70.000 | 70.000 | 426 |
| 2024-09-24 | 69.600 | 70.800 | 68.400 | 70.600 | 70.600 | 5,346 |
| 2024-09-23 | 68.000 | 69.600 | 68.000 | 69.600 | 69.600 | 653 |
| 2024-09-20 | 69.000 | 69.400 | 68.000 | 69.000 | 69.000 | 379 |
| 2024-09-19 | 69.000 | 69.000 | 67.600 | 67.600 | 67.600 | 4,409 |
| 2024-09-18 | 69.000 | 69.400 | 67.600 | 68.800 | 68.800 | 3,249 |
| 2024-09-17 | 68.200 | 69.000 | 67.800 | 68.000 | 68.000 | 1,096 |
| 2024-09-16 | 67.200 | 68.800 | 67.200 | 68.200 | 68.200 | 2,584 |
| 2024-09-13 | 68.000 | 69.600 | 67.000 | 67.200 | 67.200 | 3,232 |
| 2024-09-12 | 69.600 | 69.600 | 67.400 | 67.400 | 67.400 | 3,599 |
| 2024-09-11 | 69.800 | 70.000 | 68.600 | 68.600 | 68.600 | 774 |
| 2024-09-10 | 69.000 | 70.000 | 67.400 | 70.000 | 70.000 | 3,858 |
| 2024-09-09 | 68.000 | 69.800 | 67.200 | 68.800 | 68.800 | 630 |
| 2024-09-06 | 68.600 | 68.600 | 66.200 | 67.400 | 67.400 | 2,595 |
| 2024-09-05 | 68.200 | 69.000 | 67.400 | 68.400 | 68.400 | 2,517 |
| 2024-09-04 | 69.000 | 69.000 | 67.000 | 67.400 | 67.400 | 2,552 |
| 2024-09-03 | 70.000 | 70.000 | 67.000 | 68.800 | 68.800 | 3,361 |
| 2024-09-02 | 71.800 | 71.800 | 70.000 | 70.000 | 70.000 | 3,109 |
| 2024-08-30 | 71.400 | 71.800 | 70.200 | 71.800 | 71.800 | 688 |
| 2024-08-29 | 70.400 | 72.000 | 69.800 | 71.400 | 71.400 | 2,594 |
| 2024-08-28 | 71.000 | 72.000 | 69.600 | 72.000 | 72.000 | 3,523 |
| 2024-08-27 | 70.400 | 70.800 | 69.000 | 70.000 | 70.000 | 3,914 |
| 2024-08-26 | 69.600 | 70.600 | 68.400 | 69.400 | 69.400 | 2,395 |
| 2024-08-23 | 69.000 | 70.400 | 67.800 | 69.600 | 69.600 | 2,629 |
| 2024-08-22 | 69.400 | 69.800 | 67.200 | 68.600 | 68.600 | 3,255 |
| 2024-08-21 | 69.000 | 70.200 | 67.400 | 67.800 | 67.800 | 3,893 |
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.