PGE Polska Grupa Energetyczna SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 7.986 | 8.010 | 7.832 | 7.900 | 7.900 | 1,446,667 |
| 2024-02-23 | 7.988 | 8.020 | 7.894 | 7.970 | 7.970 | 1,910,904 |
| 2024-02-22 | 7.998 | 8.034 | 7.920 | 7.952 | 7.952 | 2,548,772 |
| 2024-02-21 | 8.050 | 8.058 | 7.910 | 7.936 | 7.936 | 2,394,975 |
| 2024-02-20 | 7.876 | 8.064 | 7.854 | 8.000 | 8.000 | 2,444,980 |
| 2024-02-19 | 7.982 | 8.054 | 7.896 | 7.904 | 7.904 | 1,763,737 |
| 2024-02-16 | 7.980 | 8.050 | 7.868 | 7.956 | 7.956 | 2,470,057 |
| 2024-02-15 | 8.430 | 8.440 | 7.772 | 7.980 | 7.980 | 4,896,133 |
| 2024-02-14 | 8.250 | 8.420 | 8.204 | 8.420 | 8.420 | 1,371,160 |
| 2024-02-13 | 8.522 | 8.690 | 8.224 | 8.232 | 8.232 | 2,328,585 |
| 2024-02-12 | 8.506 | 8.704 | 8.384 | 8.618 | 8.618 | 1,140,052 |
| 2024-02-09 | 8.590 | 8.600 | 8.428 | 8.464 | 8.464 | 818,797 |
| 2024-02-08 | 8.720 | 8.800 | 8.532 | 8.600 | 8.600 | 1,205,522 |
| 2024-02-07 | 8.752 | 8.828 | 8.656 | 8.720 | 8.720 | 698,293 |
| 2024-02-06 | 8.752 | 8.816 | 8.650 | 8.696 | 8.696 | 876,792 |
| 2024-02-05 | 9.020 | 9.100 | 8.706 | 8.706 | 8.706 | 1,610,119 |
| 2024-02-02 | 8.890 | 9.198 | 8.840 | 8.986 | 8.986 | 2,673,025 |
| 2024-02-01 | 8.500 | 8.896 | 8.450 | 8.892 | 8.892 | 3,444,542 |
| 2024-01-31 | 8.386 | 8.540 | 8.310 | 8.472 | 8.472 | 1,884,893 |
| 2024-01-30 | 8.184 | 8.440 | 8.090 | 8.306 | 8.306 | 1,767,332 |
| 2024-01-29 | 7.980 | 8.168 | 7.936 | 8.148 | 8.148 | 1,153,185 |
| 2024-01-26 | 8.170 | 8.334 | 8.102 | 8.274 | 8.274 | 779,395 |
| 2024-01-25 | 8.280 | 8.348 | 8.150 | 8.222 | 8.222 | 1,072,168 |
| 2024-01-24 | 8.146 | 8.280 | 8.092 | 8.280 | 8.280 | 1,681,015 |
| 2024-01-23 | 8.250 | 8.280 | 8.026 | 8.052 | 8.052 | 1,084,970 |
| 2024-01-22 | 8.500 | 8.592 | 8.176 | 8.206 | 8.206 | 1,388,235 |
| 2024-01-19 | 8.200 | 8.456 | 8.200 | 8.422 | 8.422 | 1,718,539 |
| 2024-01-18 | 7.792 | 8.210 | 7.772 | 8.130 | 8.130 | 2,341,185 |
| 2024-01-17 | 8.140 | 8.176 | 7.820 | 7.864 | 7.864 | 2,100,520 |
| 2024-01-16 | 8.300 | 8.326 | 8.082 | 8.206 | 8.206 | 1,284,389 |
| 2024-01-15 | 8.490 | 8.540 | 8.248 | 8.340 | 8.340 | 743,332 |
| 2024-01-12 | 8.468 | 8.672 | 8.450 | 8.530 | 8.530 | 1,123,622 |
| 2024-01-11 | 8.750 | 8.750 | 8.460 | 8.466 | 8.466 | 1,356,799 |
| 2024-01-10 | 8.724 | 8.804 | 8.650 | 8.698 | 8.698 | 1,193,760 |
| 2024-01-09 | 8.672 | 8.772 | 8.614 | 8.724 | 8.724 | 1,520,108 |
| 2024-01-08 | 8.302 | 8.628 | 8.240 | 8.586 | 8.586 | 1,608,718 |
| 2024-01-05 | 8.398 | 8.430 | 8.250 | 8.396 | 8.396 | 1,258,400 |
| 2024-01-04 | 8.280 | 8.482 | 8.220 | 8.398 | 8.398 | 1,404,538 |
| 2024-01-03 | 8.608 | 8.610 | 8.128 | 8.320 | 8.320 | 1,980,724 |
| 2024-01-02 | 8.570 | 8.810 | 8.540 | 8.572 | 8.572 | 917,884 |
| 2023-12-29 | 8.800 | 8.838 | 8.614 | 8.678 | 8.678 | 1,178,147 |
| 2023-12-28 | 8.898 | 8.938 | 8.760 | 8.794 | 8.794 | 1,386,405 |
| 2023-12-27 | 8.876 | 8.950 | 8.820 | 8.898 | 8.898 | 1,261,562 |
| 2023-12-22 | 8.800 | 8.950 | 8.760 | 8.798 | 8.798 | 751,444 |
| 2023-12-21 | 8.700 | 8.926 | 8.650 | 8.870 | 8.870 | 1,665,277 |
| 2023-12-20 | 8.670 | 8.890 | 8.642 | 8.734 | 8.734 | 2,136,210 |
| 2023-12-19 | 8.700 | 8.840 | 8.510 | 8.670 | 8.670 | 2,253,685 |
| 2023-12-18 | 8.660 | 8.830 | 8.590 | 8.594 | 8.594 | 1,336,162 |
| 2023-12-15 | 8.802 | 9.000 | 8.550 | 8.674 | 8.674 | 7,131,230 |
| 2023-12-14 | 8.750 | 8.902 | 8.702 | 8.842 | 8.842 | 1,398,689 |
| 2023-12-13 | 8.770 | 8.810 | 8.600 | 8.682 | 8.682 | 1,083,459 |
| 2023-12-12 | 8.960 | 9.000 | 8.522 | 8.770 | 8.770 | 1,555,857 |
| 2023-12-11 | 8.900 | 9.010 | 8.870 | 8.940 | 8.940 | 1,198,329 |
| 2023-12-08 | 8.860 | 8.966 | 8.814 | 8.880 | 8.880 | 993,941 |
| 2023-12-07 | 8.814 | 8.914 | 8.582 | 8.860 | 8.860 | 1,965,713 |
| 2023-12-06 | 8.828 | 8.950 | 8.696 | 8.906 | 8.906 | 1,583,775 |
| 2023-12-05 | 8.628 | 8.924 | 8.528 | 8.828 | 8.828 | 2,144,958 |
| 2023-12-04 | 8.736 | 8.850 | 8.626 | 8.700 | 8.700 | 1,805,433 |
| 2023-12-01 | 8.450 | 8.800 | 8.440 | 8.736 | 8.736 | 2,591,169 |
| 2023-11-30 | 8.372 | 8.448 | 8.250 | 8.408 | 8.408 | 3,772,909 |
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.