PGE Polska Grupa Energetyczna SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	7.198	7.278	7.072	7.150	7.150	2,739,216
2023-06-09	7.200	7.240	7.134	7.140	7.140	2,127,902
2023-06-07	7.220	7.258	7.070	7.150	7.150	2,347,320
2023-06-06	7.184	7.350	6.950	7.320	7.320	4,716,336
2023-06-05	7.130	7.370	7.084	7.230	7.230	2,636,934
2023-06-02	7.000	7.126	6.972	7.094	7.094	2,920,406
2023-06-01	6.750	6.990	6.732	6.968	6.968	1,944,895
2023-05-31	6.960	6.966	6.716	6.716	6.716	6,084,266
2023-05-30	7.130	7.132	6.880	6.880	6.880	2,819,077
2023-05-29	7.150	7.244	7.110	7.200	7.200	791,288
2023-05-26	7.190	7.202	7.066	7.150	7.150	1,928,475
2023-05-25	7.292	7.292	7.036	7.128	7.128	1,896,335
2023-05-24	7.398	7.450	7.274	7.292	7.292	1,992,599
2023-05-23	7.442	7.520	7.354	7.404	7.404	1,362,237
2023-05-22	7.136	7.462	7.080	7.394	7.394	3,732,784
2023-05-19	6.970	7.156	6.970	7.120	7.120	2,102,498
2023-05-18	7.188	7.230	6.924	6.956	6.956	2,549,904
2023-05-17	7.480	7.484	7.060	7.060	7.060	3,207,394
2023-05-16	7.430	7.560	7.388	7.482	7.482	1,459,197
2023-05-15	7.560	7.630	7.332	7.400	7.400	3,304,255
2023-05-12	7.202	7.330	7.124	7.302	7.302	2,331,820
2023-05-11	7.250	7.356	7.152	7.166	7.166	1,775,198
2023-05-10	7.078	7.308	7.026	7.248	7.248	3,343,443
2023-05-09	7.030	7.048	6.880	6.940	6.940	1,445,459
2023-05-08	6.750	7.100	6.746	7.056	7.056	3,385,525
2023-05-05	6.720	6.790	6.616	6.746	6.746	1,180,949
2023-05-04	6.958	6.958	6.602	6.642	6.642	3,524,195
2023-05-02	6.878	7.024	6.850	6.898	6.898	1,614,229
2023-04-28	6.900	6.914	6.780	6.878	6.878	1,634,515
2023-04-27	6.784	6.886	6.716	6.838	6.838	1,201,297
2023-04-26	6.770	6.910	6.666	6.726	6.726	1,937,529
2023-04-25	6.790	6.920	6.700	6.850	6.850	2,032,200
2023-04-24	6.728	6.810	6.580	6.760	6.760	1,709,318
2023-04-21	6.798	6.814	6.668	6.686	6.686	1,651,532
2023-04-20	6.740	6.936	6.732	6.792	6.792	3,214,236
2023-04-19	6.786	6.786	6.600	6.690	6.690	1,496,085
2023-04-18	6.662	6.798	6.552	6.752	6.752	1,782,767
2023-04-17	6.720	6.742	6.504	6.660	6.660	2,884,238
2023-04-14	6.528	6.856	6.498	6.618	6.618	3,891,973
2023-04-13	6.400	6.530	6.330	6.470	6.470	2,327,503
2023-04-12	6.442	6.476	6.286	6.434	6.434	2,175,795
2023-04-11	6.300	6.448	6.260	6.448	6.448	2,666,630
2023-04-06	6.220	6.278	6.192	6.244	6.244	1,069,806
2023-04-05	6.218	6.310	6.182	6.220	6.220	1,520,014
2023-04-04	6.290	6.330	6.188	6.216	6.216	1,473,545
2023-04-03	6.280	6.392	6.236	6.260	6.260	1,650,438
2023-03-31	6.448	6.448	6.244	6.276	6.276	2,434,715
2023-03-30	6.000	6.450	5.952	6.394	6.394	2,812,798
2023-03-29	6.090	6.090	5.896	6.000	6.000	1,654,930
2023-03-28	6.050	6.136	5.972	6.008	6.008	1,141,827
2023-03-27	6.120	6.150	5.952	6.016	6.016	757,932
2023-03-24	6.202	6.228	5.990	6.056	6.056	2,691,345
2023-03-23	6.150	6.250	6.026	6.230	6.230	1,263,103
2023-03-22	6.212	6.230	6.082	6.140	6.140	1,748,375
2023-03-21	6.048	6.252	5.996	6.212	6.212	2,114,630
2023-03-20	5.940	5.986	5.756	5.982	5.982	1,698,396
2023-03-17	6.120	6.176	5.830	5.860	5.860	4,849,932
2023-03-16	6.120	6.184	5.850	6.044	6.044	2,563,529
2023-03-15	6.238	6.316	6.060	6.104	6.104	1,925,737
2023-03-14	6.310	6.330	6.132	6.166	6.166	2,766,490

← NewerPage 15 of 21 · 1,254 trading daysOlder →

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.