PGE Polska Grupa Energetyczna SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 8.210 | 8.210 | 7.890 | 7.890 | 7.890 | 1,611,014 |
| 2023-09-04 | 8.370 | 8.454 | 7.992 | 8.210 | 8.210 | 3,445,786 |
| 2023-09-01 | 8.486 | 8.534 | 8.342 | 8.458 | 8.458 | 3,408,475 |
| 2023-08-31 | 8.602 | 8.704 | 8.446 | 8.486 | 8.486 | 4,331,602 |
| 2023-08-30 | 8.630 | 8.672 | 8.508 | 8.616 | 8.616 | 1,346,706 |
| 2023-08-29 | 8.930 | 8.938 | 8.600 | 8.632 | 8.632 | 2,897,307 |
| 2023-08-28 | 8.900 | 8.920 | 8.692 | 8.918 | 8.918 | 1,894,044 |
| 2023-08-25 | 8.850 | 8.920 | 8.672 | 8.824 | 8.824 | 2,170,966 |
| 2023-08-24 | 9.240 | 9.378 | 8.952 | 8.952 | 8.952 | 1,693,839 |
| 2023-08-23 | 8.820 | 9.226 | 8.820 | 9.164 | 9.164 | 2,006,888 |
| 2023-08-22 | 8.836 | 8.900 | 8.716 | 8.820 | 8.820 | 1,247,806 |
| 2023-08-21 | 8.880 | 9.050 | 8.808 | 8.850 | 8.850 | 1,123,901 |
| 2023-08-18 | 8.600 | 8.938 | 8.590 | 8.884 | 8.884 | 2,358,238 |
| 2023-08-17 | 8.760 | 8.832 | 8.578 | 8.702 | 8.702 | 2,000,726 |
| 2023-08-16 | 8.800 | 8.904 | 8.698 | 8.816 | 8.816 | 2,051,004 |
| 2023-08-14 | 8.900 | 8.900 | 8.762 | 8.832 | 8.832 | 1,791,119 |
| 2023-08-11 | 8.940 | 9.018 | 8.822 | 8.934 | 8.934 | 2,292,044 |
| 2023-08-10 | 8.656 | 9.018 | 8.632 | 8.966 | 8.966 | 3,501,075 |
| 2023-08-09 | 8.520 | 8.688 | 8.514 | 8.626 | 8.626 | 3,813,845 |
| 2023-08-08 | 8.550 | 8.634 | 8.410 | 8.470 | 8.470 | 2,088,456 |
| 2023-08-07 | 8.620 | 8.708 | 8.552 | 8.646 | 8.646 | 1,248,317 |
| 2023-08-04 | 8.612 | 8.760 | 8.588 | 8.670 | 8.670 | 1,608,817 |
| 2023-08-03 | 8.660 | 8.700 | 8.500 | 8.612 | 8.612 | 2,375,436 |
| 2023-08-02 | 8.800 | 8.816 | 8.650 | 8.710 | 8.710 | 2,805,278 |
| 2023-08-01 | 8.560 | 8.840 | 8.498 | 8.822 | 8.822 | 3,295,534 |
| 2023-07-31 | 8.370 | 8.700 | 8.228 | 8.522 | 8.522 | 3,676,803 |
| 2023-07-28 | 8.450 | 8.450 | 8.264 | 8.392 | 8.392 | 1,640,640 |
| 2023-07-27 | 8.400 | 8.498 | 8.304 | 8.454 | 8.454 | 1,543,072 |
| 2023-07-26 | 8.500 | 8.526 | 8.364 | 8.396 | 8.396 | 961,724 |
| 2023-07-25 | 8.532 | 8.552 | 8.384 | 8.490 | 8.490 | 1,106,596 |
| 2023-07-24 | 8.398 | 8.590 | 8.350 | 8.532 | 8.532 | 1,709,026 |
| 2023-07-21 | 8.350 | 8.368 | 8.166 | 8.340 | 8.340 | 2,004,825 |
| 2023-07-20 | 8.480 | 8.550 | 8.350 | 8.350 | 8.350 | 1,828,710 |
| 2023-07-19 | 8.590 | 8.592 | 8.334 | 8.446 | 8.446 | 2,623,399 |
| 2023-07-18 | 8.318 | 8.660 | 8.130 | 8.590 | 8.590 | 5,821,920 |
| 2023-07-17 | 7.590 | 8.720 | 7.580 | 8.318 | 8.318 | 15,448,366 |
| 2023-07-14 | 7.200 | 7.310 | 7.162 | 7.240 | 7.240 | 1,382,285 |
| 2023-07-13 | 7.202 | 7.298 | 7.182 | 7.240 | 7.240 | 1,064,789 |
| 2023-07-12 | 7.074 | 7.250 | 7.060 | 7.202 | 7.202 | 1,544,991 |
| 2023-07-11 | 7.052 | 7.124 | 6.960 | 7.064 | 7.064 | 1,745,037 |
| 2023-07-10 | 7.126 | 7.140 | 7.020 | 7.052 | 7.052 | 1,380,349 |
| 2023-07-07 | 7.220 | 7.286 | 7.056 | 7.122 | 7.122 | 1,579,429 |
| 2023-07-06 | 7.200 | 7.350 | 7.104 | 7.188 | 7.188 | 2,920,103 |
| 2023-07-05 | 7.370 | 7.370 | 7.234 | 7.234 | 7.234 | 902,686 |
| 2023-07-04 | 7.430 | 7.432 | 7.302 | 7.370 | 7.370 | 793,279 |
| 2023-07-03 | 7.258 | 7.450 | 7.258 | 7.394 | 7.394 | 1,235,470 |
| 2023-06-30 | 7.444 | 7.480 | 7.260 | 7.260 | 7.260 | 1,359,974 |
| 2023-06-29 | 7.238 | 7.500 | 7.238 | 7.400 | 7.400 | 1,726,266 |
| 2023-06-28 | 7.380 | 7.380 | 7.140 | 7.238 | 7.238 | 1,905,760 |
| 2023-06-27 | 7.280 | 7.290 | 7.104 | 7.142 | 7.142 | 1,785,221 |
| 2023-06-26 | 7.190 | 7.286 | 7.120 | 7.278 | 7.278 | 1,124,844 |
| 2023-06-23 | 7.130 | 7.240 | 7.072 | 7.176 | 7.176 | 2,189,362 |
| 2023-06-22 | 7.360 | 7.434 | 7.140 | 7.150 | 7.150 | 2,278,552 |
| 2023-06-21 | 7.410 | 7.494 | 7.314 | 7.360 | 7.360 | 2,043,496 |
| 2023-06-20 | 7.450 | 7.498 | 7.350 | 7.408 | 7.408 | 1,220,329 |
| 2023-06-19 | 7.530 | 7.660 | 7.456 | 7.508 | 7.508 | 1,440,734 |
| 2023-06-16 | 7.440 | 7.550 | 7.392 | 7.518 | 7.518 | 14,891,114 |
| 2023-06-15 | 7.280 | 7.490 | 7.220 | 7.440 | 7.440 | 3,420,994 |
| 2023-06-14 | 7.130 | 7.350 | 7.114 | 7.284 | 7.284 | 3,122,703 |
| 2023-06-13 | 7.150 | 7.210 | 7.066 | 7.080 | 7.080 | 2,317,086 |
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.