PGE Polska Grupa Energetyczna SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 6.934 | 6.968 | 6.786 | 6.802 | 6.802 | 730,851 |
| 2024-08-19 | 6.888 | 6.990 | 6.820 | 6.908 | 6.908 | 1,329,781 |
| 2024-08-16 | 6.800 | 6.886 | 6.752 | 6.884 | 6.884 | 1,741,891 |
| 2024-08-14 | 6.890 | 6.920 | 6.706 | 6.732 | 6.732 | 1,516,116 |
| 2024-08-13 | 6.850 | 6.930 | 6.800 | 6.842 | 6.842 | 1,262,933 |
| 2024-08-12 | 6.720 | 6.850 | 6.700 | 6.850 | 6.850 | 1,100,963 |
| 2024-08-09 | 6.730 | 6.878 | 6.630 | 6.662 | 6.662 | 1,562,184 |
| 2024-08-08 | 6.600 | 6.756 | 6.460 | 6.718 | 6.718 | 1,508,334 |
| 2024-08-07 | 6.450 | 6.630 | 6.390 | 6.582 | 6.582 | 2,831,374 |
| 2024-08-06 | 6.780 | 6.820 | 6.336 | 6.376 | 6.376 | 5,920,357 |
| 2024-08-05 | 6.890 | 6.960 | 6.560 | 6.730 | 6.730 | 4,217,593 |
| 2024-08-02 | 7.070 | 7.198 | 6.980 | 7.150 | 7.150 | 1,665,528 |
| 2024-08-01 | 7.300 | 7.300 | 7.074 | 7.100 | 7.100 | 1,467,429 |
| 2024-07-31 | 7.120 | 7.320 | 7.084 | 7.300 | 7.300 | 2,742,324 |
| 2024-07-30 | 7.084 | 7.214 | 7.034 | 7.046 | 7.046 | 2,059,685 |
| 2024-07-29 | 6.950 | 7.094 | 6.912 | 7.094 | 7.094 | 1,210,782 |
| 2024-07-26 | 6.960 | 7.046 | 6.902 | 6.954 | 6.954 | 876,521 |
| 2024-07-25 | 6.878 | 6.960 | 6.786 | 6.944 | 6.944 | 1,404,943 |
| 2024-07-24 | 6.982 | 7.016 | 6.900 | 6.966 | 6.966 | 1,072,991 |
| 2024-07-23 | 7.178 | 7.178 | 6.982 | 7.008 | 7.008 | 999,285 |
| 2024-07-22 | 7.098 | 7.234 | 7.098 | 7.156 | 7.156 | 826,730 |
| 2024-07-19 | 7.106 | 7.188 | 7.030 | 7.156 | 7.156 | 979,019 |
| 2024-07-18 | 7.050 | 7.192 | 6.962 | 7.126 | 7.126 | 1,380,202 |
| 2024-07-17 | 7.050 | 7.120 | 6.778 | 7.024 | 7.024 | 2,838,611 |
| 2024-07-16 | 7.288 | 7.290 | 6.996 | 7.020 | 7.020 | 1,941,951 |
| 2024-07-15 | 7.250 | 7.340 | 7.194 | 7.288 | 7.288 | 1,147,757 |
| 2024-07-12 | 7.300 | 7.360 | 7.200 | 7.342 | 7.342 | 1,821,695 |
| 2024-07-11 | 7.248 | 7.328 | 7.052 | 7.308 | 7.308 | 2,151,662 |
| 2024-07-10 | 7.330 | 7.348 | 7.172 | 7.178 | 7.178 | 1,408,510 |
| 2024-07-09 | 7.280 | 7.352 | 7.224 | 7.324 | 7.324 | 1,030,338 |
| 2024-07-08 | 7.300 | 7.304 | 7.160 | 7.248 | 7.248 | 1,628,771 |
| 2024-07-05 | 7.386 | 7.410 | 7.228 | 7.302 | 7.302 | 1,195,394 |
| 2024-07-04 | 7.410 | 7.480 | 7.282 | 7.390 | 7.390 | 1,341,396 |
| 2024-07-03 | 7.270 | 7.476 | 7.270 | 7.420 | 7.420 | 3,316,453 |
| 2024-07-02 | 7.360 | 7.360 | 7.100 | 7.180 | 7.180 | 2,911,661 |
| 2024-07-01 | 7.270 | 7.364 | 7.216 | 7.310 | 7.310 | 2,835,866 |
| 2024-06-28 | 7.310 | 7.404 | 7.140 | 7.178 | 7.178 | 3,033,118 |
| 2024-06-27 | 7.002 | 7.368 | 6.972 | 7.280 | 7.280 | 5,149,026 |
| 2024-06-26 | 6.908 | 7.120 | 6.876 | 6.948 | 6.948 | 2,890,132 |
| 2024-06-25 | 6.988 | 7.056 | 6.876 | 6.906 | 6.906 | 1,644,058 |
| 2024-06-24 | 6.934 | 7.082 | 6.912 | 6.960 | 6.960 | 1,565,689 |
| 2024-06-21 | 7.022 | 7.054 | 6.886 | 6.934 | 6.934 | 5,955,072 |
| 2024-06-20 | 7.074 | 7.150 | 6.950 | 7.040 | 7.040 | 2,837,320 |
| 2024-06-19 | 6.720 | 7.080 | 6.692 | 7.042 | 7.042 | 2,383,052 |
| 2024-06-18 | 6.808 | 6.834 | 6.708 | 6.708 | 6.708 | 1,913,659 |
| 2024-06-17 | 6.734 | 6.814 | 6.662 | 6.768 | 6.768 | 1,192,024 |
| 2024-06-14 | 6.694 | 6.740 | 6.578 | 6.700 | 6.700 | 1,746,637 |
| 2024-06-13 | 6.770 | 6.804 | 6.632 | 6.654 | 6.654 | 1,338,767 |
| 2024-06-12 | 6.682 | 6.872 | 6.648 | 6.768 | 6.768 | 2,257,019 |
| 2024-06-11 | 6.830 | 6.840 | 6.600 | 6.600 | 6.600 | 2,763,053 |
| 2024-06-10 | 6.786 | 6.826 | 6.696 | 6.814 | 6.814 | 1,106,147 |
| 2024-06-07 | 6.916 | 6.948 | 6.764 | 6.786 | 6.786 | 2,137,945 |
| 2024-06-06 | 7.012 | 7.040 | 6.902 | 6.936 | 6.936 | 1,033,563 |
| 2024-06-05 | 6.916 | 7.150 | 6.916 | 6.994 | 6.994 | 3,616,640 |
| 2024-06-04 | 6.968 | 6.996 | 6.876 | 6.890 | 6.890 | 2,587,849 |
| 2024-06-03 | 6.830 | 7.026 | 6.816 | 6.966 | 6.966 | 2,778,955 |
| 2024-05-31 | 6.800 | 6.858 | 6.620 | 6.774 | 6.774 | 6,357,671 |
| 2024-05-29 | 7.140 | 7.150 | 6.664 | 6.702 | 6.702 | 5,516,120 |
| 2024-05-28 | 7.350 | 7.390 | 7.090 | 7.150 | 7.150 | 4,053,413 |
| 2024-05-27 | 7.444 | 7.560 | 7.400 | 7.484 | 7.484 | 1,433,962 |
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.