PGE Polska Grupa Energetyczna SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 7.418 | 7.500 | 7.298 | 7.444 | 7.444 | 2,251,432 |
| 2024-05-23 | 7.830 | 7.830 | 7.406 | 7.438 | 7.438 | 3,390,980 |
| 2024-05-22 | 7.680 | 7.876 | 7.678 | 7.784 | 7.784 | 3,236,399 |
| 2024-05-21 | 7.700 | 7.790 | 7.604 | 7.694 | 7.694 | 2,801,836 |
| 2024-05-20 | 7.470 | 7.840 | 7.418 | 7.738 | 7.738 | 4,862,406 |
| 2024-05-17 | 7.312 | 7.470 | 7.300 | 7.464 | 7.464 | 3,066,414 |
| 2024-05-16 | 7.270 | 7.402 | 7.166 | 7.370 | 7.370 | 3,232,382 |
| 2024-05-15 | 7.620 | 7.628 | 7.216 | 7.264 | 7.264 | 5,409,162 |
| 2024-05-14 | 7.200 | 7.664 | 7.110 | 7.580 | 7.580 | 10,395,068 |
| 2024-05-13 | 7.050 | 7.400 | 7.050 | 7.100 | 7.100 | 6,611,101 |
| 2024-05-10 | 6.850 | 7.440 | 6.752 | 7.006 | 7.006 | 8,534,087 |
| 2024-05-09 | 6.820 | 6.970 | 6.698 | 6.828 | 6.828 | 6,264,471 |
| 2024-05-08 | 6.600 | 6.700 | 6.504 | 6.700 | 6.700 | 5,785,659 |
| 2024-05-07 | 6.500 | 6.868 | 6.464 | 6.574 | 6.574 | 14,687,958 |
| 2024-05-06 | 6.174 | 6.270 | 6.042 | 6.246 | 6.246 | 6,454,378 |
| 2024-05-02 | 6.094 | 6.210 | 6.078 | 6.180 | 6.180 | 3,599,697 |
| 2024-04-30 | 6.170 | 6.238 | 6.070 | 6.088 | 6.088 | 4,575,458 |
| 2024-04-29 | 6.120 | 6.188 | 6.026 | 6.188 | 6.188 | 3,828,508 |
| 2024-04-26 | 6.000 | 6.224 | 5.992 | 6.066 | 6.066 | 5,960,017 |
| 2024-04-25 | 6.050 | 6.130 | 5.916 | 5.960 | 5.960 | 4,953,953 |
| 2024-04-24 | 6.112 | 6.154 | 6.000 | 6.016 | 6.016 | 5,225,314 |
| 2024-04-23 | 6.230 | 6.240 | 6.098 | 6.114 | 6.114 | 4,389,962 |
| 2024-04-22 | 6.286 | 6.290 | 6.090 | 6.180 | 6.180 | 3,828,341 |
| 2024-04-19 | 6.100 | 6.284 | 6.034 | 6.200 | 6.200 | 6,283,672 |
| 2024-04-18 | 6.050 | 6.150 | 5.986 | 6.114 | 6.114 | 5,972,573 |
| 2024-04-17 | 6.100 | 6.200 | 5.984 | 6.006 | 6.006 | 5,299,529 |
| 2024-04-16 | 6.100 | 6.216 | 5.984 | 6.082 | 6.082 | 6,586,504 |
| 2024-04-15 | 6.380 | 6.480 | 6.100 | 6.100 | 6.100 | 6,852,495 |
| 2024-04-12 | 6.620 | 6.630 | 6.366 | 6.370 | 6.370 | 4,592,983 |
| 2024-04-11 | 6.500 | 6.680 | 6.442 | 6.500 | 6.500 | 11,310,310 |
| 2024-04-10 | 6.950 | 6.950 | 6.280 | 6.388 | 6.388 | 22,341,694 |
| 2024-04-09 | 7.042 | 7.160 | 6.986 | 6.986 | 6.986 | 4,694,442 |
| 2024-04-08 | 7.070 | 7.178 | 7.020 | 7.050 | 7.050 | 3,047,807 |
| 2024-04-05 | 7.100 | 7.228 | 7.010 | 7.100 | 7.100 | 4,483,938 |
| 2024-04-04 | 7.326 | 7.402 | 7.264 | 7.330 | 7.330 | 1,087,109 |
| 2024-04-03 | 7.430 | 7.490 | 7.206 | 7.290 | 7.290 | 2,394,086 |
| 2024-04-02 | 7.232 | 7.510 | 7.204 | 7.376 | 7.376 | 3,421,643 |
| 2024-03-28 | 7.144 | 7.236 | 7.124 | 7.202 | 7.202 | 1,768,311 |
| 2024-03-27 | 7.170 | 7.170 | 7.000 | 7.144 | 7.144 | 1,773,932 |
| 2024-03-26 | 7.082 | 7.170 | 7.032 | 7.166 | 7.166 | 1,848,664 |
| 2024-03-25 | 7.066 | 7.180 | 6.986 | 7.074 | 7.074 | 1,433,466 |
| 2024-03-22 | 7.108 | 7.192 | 7.034 | 7.062 | 7.062 | 1,297,516 |
| 2024-03-21 | 7.096 | 7.130 | 6.986 | 7.094 | 7.094 | 1,509,751 |
| 2024-03-20 | 7.200 | 7.218 | 6.960 | 7.000 | 7.000 | 1,873,984 |
| 2024-03-19 | 7.148 | 7.256 | 7.000 | 7.216 | 7.216 | 2,097,675 |
| 2024-03-18 | 7.320 | 7.342 | 7.100 | 7.150 | 7.150 | 1,760,399 |
| 2024-03-15 | 7.250 | 7.376 | 7.088 | 7.250 | 7.250 | 10,731,170 |
| 2024-03-14 | 7.250 | 7.384 | 7.184 | 7.300 | 7.300 | 3,562,885 |
| 2024-03-13 | 7.424 | 7.440 | 7.172 | 7.224 | 7.224 | 2,275,814 |
| 2024-03-12 | 7.440 | 7.450 | 7.300 | 7.404 | 7.404 | 2,448,616 |
| 2024-03-11 | 7.440 | 7.550 | 7.350 | 7.424 | 7.424 | 1,701,773 |
| 2024-03-08 | 7.260 | 7.484 | 7.200 | 7.440 | 7.440 | 2,510,704 |
| 2024-03-07 | 7.298 | 7.448 | 7.166 | 7.294 | 7.294 | 1,782,235 |
| 2024-03-06 | 7.254 | 7.430 | 7.254 | 7.298 | 7.298 | 2,079,258 |
| 2024-03-05 | 7.490 | 7.500 | 7.238 | 7.254 | 7.254 | 2,963,770 |
| 2024-03-04 | 7.750 | 7.880 | 7.366 | 7.500 | 7.500 | 3,288,468 |
| 2024-03-01 | 8.000 | 8.078 | 7.638 | 7.720 | 7.720 | 3,515,202 |
| 2024-02-29 | 7.886 | 8.014 | 7.832 | 7.972 | 7.972 | 2,870,428 |
| 2024-02-28 | 8.040 | 8.040 | 7.860 | 7.860 | 7.860 | 1,482,903 |
| 2024-02-27 | 7.900 | 8.056 | 7.850 | 8.028 | 8.028 | 2,535,103 |
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.