PGE Polska Grupa Energetyczna SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 8.400 | 8.498 | 8.056 | 8.332 | 8.332 | 3,530,023 |
| 2023-11-28 | 8.198 | 8.464 | 8.100 | 8.454 | 8.454 | 3,958,243 |
| 2023-11-27 | 7.690 | 8.150 | 7.662 | 8.150 | 8.150 | 3,904,979 |
| 2023-11-24 | 7.268 | 7.740 | 7.224 | 7.688 | 7.688 | 5,336,986 |
| 2023-11-23 | 7.310 | 7.322 | 7.154 | 7.228 | 7.228 | 1,258,297 |
| 2023-11-22 | 7.232 | 7.262 | 7.154 | 7.234 | 7.234 | 1,814,003 |
| 2023-11-21 | 7.212 | 7.368 | 7.124 | 7.232 | 7.232 | 2,596,144 |
| 2023-11-20 | 7.100 | 7.318 | 7.090 | 7.200 | 7.200 | 3,521,714 |
| 2023-11-17 | 7.090 | 7.232 | 7.036 | 7.108 | 7.108 | 3,432,499 |
| 2023-11-16 | 7.102 | 7.148 | 6.958 | 7.084 | 7.084 | 3,786,384 |
| 2023-11-15 | 7.100 | 7.234 | 6.970 | 7.016 | 7.016 | 4,147,543 |
| 2023-11-14 | 6.762 | 7.020 | 6.598 | 7.002 | 7.002 | 4,598,612 |
| 2023-11-13 | 7.100 | 7.100 | 6.686 | 6.722 | 6.722 | 6,097,462 |
| 2023-11-10 | 7.218 | 7.276 | 6.976 | 7.000 | 7.000 | 2,420,114 |
| 2023-11-09 | 7.320 | 7.356 | 7.106 | 7.218 | 7.218 | 3,329,212 |
| 2023-11-08 | 7.502 | 7.590 | 7.288 | 7.320 | 7.320 | 2,471,133 |
| 2023-11-07 | 7.500 | 7.594 | 7.404 | 7.488 | 7.488 | 2,444,126 |
| 2023-11-06 | 7.696 | 7.800 | 7.504 | 7.532 | 7.532 | 2,523,618 |
| 2023-11-03 | 7.450 | 7.698 | 7.402 | 7.600 | 7.600 | 3,542,786 |
| 2023-11-02 | 7.376 | 7.530 | 7.330 | 7.454 | 7.454 | 3,204,465 |
| 2023-10-31 | 7.360 | 7.368 | 7.252 | 7.298 | 7.298 | 2,423,851 |
| 2023-10-30 | 7.248 | 7.364 | 7.200 | 7.328 | 7.328 | 1,536,962 |
| 2023-10-27 | 7.150 | 7.266 | 7.086 | 7.150 | 7.150 | 2,247,871 |
| 2023-10-26 | 6.950 | 7.208 | 6.924 | 7.132 | 7.132 | 2,137,419 |
| 2023-10-25 | 6.864 | 7.088 | 6.822 | 7.088 | 7.088 | 1,643,494 |
| 2023-10-24 | 6.902 | 6.980 | 6.830 | 6.864 | 6.864 | 1,785,052 |
| 2023-10-23 | 6.980 | 7.020 | 6.810 | 6.832 | 6.832 | 2,353,600 |
| 2023-10-20 | 7.000 | 7.084 | 6.908 | 6.980 | 6.980 | 1,599,223 |
| 2023-10-19 | 7.400 | 7.400 | 7.006 | 7.010 | 7.010 | 3,703,562 |
| 2023-10-18 | 7.350 | 7.564 | 7.290 | 7.468 | 7.468 | 3,363,549 |
| 2023-10-17 | 7.002 | 7.638 | 7.002 | 7.350 | 7.350 | 5,732,285 |
| 2023-10-16 | 7.396 | 7.440 | 6.790 | 6.982 | 6.982 | 5,306,118 |
| 2023-10-13 | 6.870 | 7.258 | 6.836 | 7.122 | 7.122 | 3,532,317 |
| 2023-10-12 | 7.030 | 7.038 | 6.872 | 6.880 | 6.880 | 2,833,077 |
| 2023-10-11 | 6.920 | 7.044 | 6.780 | 6.912 | 6.912 | 4,459,020 |
| 2023-10-10 | 6.624 | 6.904 | 6.552 | 6.886 | 6.886 | 2,081,095 |
| 2023-10-09 | 6.470 | 6.602 | 6.392 | 6.530 | 6.530 | 1,689,522 |
| 2023-10-06 | 6.740 | 6.750 | 6.378 | 6.436 | 6.436 | 2,365,343 |
| 2023-10-05 | 6.902 | 6.992 | 6.702 | 6.740 | 6.740 | 2,285,968 |
| 2023-10-04 | 7.050 | 7.078 | 6.870 | 6.896 | 6.896 | 1,933,703 |
| 2023-10-03 | 7.414 | 7.416 | 6.986 | 7.004 | 7.004 | 3,013,232 |
| 2023-10-02 | 7.496 | 7.724 | 7.400 | 7.420 | 7.420 | 2,624,298 |
| 2023-09-29 | 7.366 | 7.590 | 7.366 | 7.498 | 7.498 | 2,103,111 |
| 2023-09-28 | 7.482 | 7.550 | 7.272 | 7.366 | 7.366 | 2,593,022 |
| 2023-09-27 | 7.688 | 7.740 | 7.540 | 7.598 | 7.598 | 1,679,425 |
| 2023-09-26 | 7.560 | 7.718 | 7.474 | 7.652 | 7.652 | 2,069,867 |
| 2023-09-25 | 7.400 | 7.644 | 7.350 | 7.560 | 7.560 | 2,033,117 |
| 2023-09-22 | 7.730 | 7.786 | 7.600 | 7.714 | 7.714 | 1,974,985 |
| 2023-09-21 | 7.720 | 7.886 | 7.632 | 7.844 | 7.844 | 1,590,316 |
| 2023-09-20 | 7.482 | 7.790 | 7.482 | 7.768 | 7.768 | 1,883,659 |
| 2023-09-19 | 7.790 | 7.790 | 7.452 | 7.500 | 7.500 | 1,777,699 |
| 2023-09-18 | 7.950 | 7.950 | 7.594 | 7.680 | 7.680 | 2,182,140 |
| 2023-09-15 | 7.790 | 7.948 | 7.726 | 7.834 | 7.834 | 5,429,184 |
| 2023-09-14 | 7.868 | 7.984 | 7.698 | 7.768 | 7.768 | 2,025,375 |
| 2023-09-13 | 7.780 | 7.836 | 7.630 | 7.830 | 7.830 | 2,250,321 |
| 2023-09-12 | 7.620 | 7.798 | 7.584 | 7.730 | 7.730 | 2,240,731 |
| 2023-09-11 | 7.570 | 7.780 | 7.470 | 7.624 | 7.624 | 2,371,414 |
| 2023-09-08 | 7.470 | 7.566 | 7.380 | 7.566 | 7.566 | 2,244,442 |
| 2023-09-07 | 7.536 | 7.600 | 7.344 | 7.458 | 7.458 | 2,419,147 |
| 2023-09-06 | 7.880 | 7.880 | 7.388 | 7.536 | 7.536 | 3,424,408 |
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.