PGE Polska Grupa Energetyczna SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.220 | 17.550 | 16.210 | 16.495 | 16.495 | 4,523,995 |
| 2026-10-15 | 17.225 | 17.480 | 16.975 | 17.260 | 17.260 | 4,330,828 |
| 2026-10-14 | 17.320 | 17.390 | 17.100 | 17.285 | 17.285 | 3,081,435 |
| 2026-10-13 | 16.785 | 17.290 | 16.450 | 17.290 | 17.290 | 3,778,568 |
| 2026-10-12 | 16.750 | 17.185 | 16.560 | 16.790 | 16.790 | 6,573,263 |
| 2026-10-09 | 15.720 | 16.725 | 15.720 | 16.700 | 16.700 | 6,599,814 |
| 2026-10-08 | 15.370 | 15.820 | 14.975 | 15.720 | 15.720 | 3,914,921 |
| 2026-10-07 | 15.490 | 15.630 | 15.200 | 15.385 | 15.385 | 2,739,834 |
| 2026-10-06 | 15.710 | 15.725 | 15.225 | 15.550 | 15.550 | 3,126,612 |
| 2026-10-05 | 15.000 | 15.720 | 14.845 | 15.710 | 15.710 | 2,689,154 |
| 2026-10-02 | 15.320 | 15.490 | 14.960 | 15.025 | 15.025 | 3,097,508 |
| 2026-10-01 | 15.150 | 15.480 | 14.950 | 15.465 | 15.465 | 5,349,866 |
| 2026-09-30 | 14.290 | 15.150 | 14.135 | 15.140 | 15.140 | 7,559,644 |
| 2026-09-29 | 13.620 | 14.300 | 13.600 | 14.270 | 14.270 | 4,750,440 |
| 2026-09-28 | 13.020 | 13.650 | 13.010 | 13.550 | 13.550 | 3,490,395 |
| 2026-09-25 | 13.220 | 13.295 | 13.015 | 13.020 | 13.020 | 1,903,245 |
| 2026-09-24 | 13.505 | 13.595 | 13.000 | 13.220 | 13.220 | 4,329,857 |
| 2026-09-23 | 13.790 | 13.875 | 13.535 | 13.650 | 13.650 | 2,155,695 |
| 2026-09-22 | 14.410 | 14.520 | 13.620 | 13.705 | 13.705 | 4,350,243 |
| 2026-09-21 | 14.020 | 14.550 | 13.950 | 14.410 | 14.410 | 2,628,334 |
| 2026-09-18 | 14.235 | 14.240 | 13.855 | 13.930 | 13.930 | 5,739,580 |
| 2026-09-17 | 13.830 | 14.250 | 13.735 | 14.250 | 14.250 | 3,569,221 |
| 2026-09-16 | 13.935 | 14.190 | 13.445 | 13.830 | 13.830 | 4,175,014 |
| 2026-09-15 | 13.720 | 13.980 | 13.450 | 13.935 | 13.935 | 4,875,405 |
| 2026-09-14 | 13.900 | 13.910 | 13.500 | 13.775 | 13.775 | 4,981,685 |
| 2026-09-11 | 14.205 | 14.460 | 13.745 | 14.035 | 14.035 | 6,459,762 |
| 2026-09-10 | 13.500 | 14.380 | 13.305 | 14.205 | 14.205 | 9,120,436 |
| 2026-09-09 | 13.760 | 14.090 | 13.400 | 13.575 | 13.575 | 8,159,171 |
| 2026-09-08 | 13.165 | 13.700 | 13.090 | 13.700 | 13.700 | 4,265,598 |
| 2026-09-07 | 12.540 | 13.235 | 12.500 | 13.165 | 13.165 | 4,456,110 |
| 2026-09-04 | 12.230 | 12.640 | 11.990 | 12.545 | 12.545 | 7,088,950 |
| 2026-09-03 | 11.800 | 12.360 | 11.720 | 12.230 | 12.230 | 7,769,580 |
| 2026-09-02 | 11.170 | 11.970 | 10.980 | 11.850 | 11.850 | 10,298,376 |
| 2026-09-01 | 11.095 | 11.190 | 10.900 | 10.995 | 10.995 | 2,639,514 |
| 2026-08-31 | 10.935 | 11.200 | 10.880 | 11.100 | 11.100 | 3,834,583 |
| 2026-08-28 | 10.755 | 10.955 | 10.700 | 10.890 | 10.890 | 2,222,470 |
| 2026-08-27 | 10.910 | 10.910 | 10.660 | 10.755 | 10.755 | 1,604,939 |
| 2026-08-26 | 10.640 | 11.150 | 10.600 | 10.830 | 10.830 | 5,189,557 |
| 2026-08-25 | 10.225 | 10.580 | 10.225 | 10.540 | 10.540 | 2,323,914 |
| 2026-08-24 | 10.190 | 10.360 | 10.135 | 10.210 | 10.210 | 1,874,011 |
| 2026-08-21 | 10.160 | 10.385 | 9.944 | 10.190 | 10.190 | 3,717,845 |
| 2026-08-20 | 10.490 | 10.495 | 10.170 | 10.200 | 10.200 | 2,147,528 |
| 2026-08-19 | 10.310 | 10.460 | 10.200 | 10.450 | 10.450 | 2,546,252 |
| 2026-08-18 | 10.400 | 10.425 | 10.205 | 10.290 | 10.290 | 2,917,050 |
| 2026-08-17 | 10.820 | 10.895 | 10.300 | 10.370 | 10.370 | 3,779,600 |
| 2026-08-14 | 11.060 | 11.060 | 10.495 | 10.790 | 10.790 | 3,136,284 |
| 2026-08-13 | 11.200 | 11.200 | 10.825 | 10.950 | 10.950 | 3,019,197 |
| 2026-08-12 | 11.150 | 11.230 | 11.000 | 11.090 | 11.090 | 2,246,242 |
| 2026-08-11 | 10.635 | 11.205 | 10.635 | 11.150 | 11.150 | 4,057,272 |
| 2026-08-10 | 10.720 | 10.750 | 10.480 | 10.630 | 10.630 | 2,045,280 |
| 2026-08-07 | 10.810 | 10.845 | 10.535 | 10.750 | 10.750 | 2,400,936 |
| 2026-08-06 | 10.915 | 11.075 | 10.790 | 10.800 | 10.800 | 3,311,026 |
| 2026-08-05 | 11.035 | 11.385 | 10.860 | 10.900 | 10.900 | 4,827,635 |
| 2026-08-04 | 10.470 | 11.295 | 10.440 | 11.085 | 11.085 | 8,522,745 |
| 2026-08-03 | 10.110 | 10.540 | 10.110 | 10.445 | 10.445 | 2,928,249 |
| 2026-07-31 | 9.820 | 10.350 | 9.784 | 10.110 | 10.110 | 4,118,207 |
| 2026-07-30 | 9.722 | 9.806 | 9.570 | 9.740 | 9.740 | 2,774,035 |
| 2026-07-29 | 9.900 | 9.950 | 9.632 | 9.690 | 9.690 | 2,785,020 |
| 2026-07-28 | 10.225 | 10.230 | 9.792 | 9.900 | 9.900 | 4,046,547 |
| 2026-07-27 | 10.430 | 10.590 | 10.240 | 10.250 | 10.250 | 2,073,993 |
Page 1 of 21 · 1,253 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.