PGE Polska Grupa Energetyczna SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	6.542	6.578	6.250	6.336	6.336	2,148,660
2023-03-10	6.520	6.582	6.382	6.506	6.506	2,233,584
2023-03-09	6.532	6.690	6.510	6.624	6.624	2,578,860
2023-03-08	6.690	6.690	6.420	6.516	6.516	2,618,158
2023-03-07	6.610	6.744	6.560	6.644	6.644	1,912,007
2023-03-06	6.400	6.618	6.370	6.606	6.606	2,204,701
2023-03-03	6.420	6.458	6.230	6.360	6.360	3,525,758
2023-03-02	6.712	6.712	6.444	6.444	6.444	3,212,237
2023-03-01	6.740	6.840	6.708	6.740	6.740	1,333,904
2023-02-28	6.660	6.736	6.568	6.680	6.680	3,168,714
2023-02-27	6.660	6.706	6.610	6.660	6.660	661,475
2023-02-24	6.800	6.800	6.574	6.624	6.624	1,308,306
2023-02-23	6.752	6.770	6.654	6.758	6.758	986,388
2023-02-22	6.802	6.802	6.628	6.686	6.686	2,209,714
2023-02-21	6.950	6.950	6.710	6.772	6.772	1,152,614
2023-02-20	6.890	6.920	6.820	6.920	6.920	660,309
2023-02-17	6.760	6.898	6.704	6.898	6.898	1,969,089
2023-02-16	6.822	6.876	6.700	6.766	6.766	1,146,317
2023-02-15	6.818	6.818	6.684	6.752	6.752	783,161
2023-02-14	6.750	6.828	6.712	6.766	6.766	1,280,195
2023-02-13	6.880	6.906	6.674	6.736	6.736	2,165,491
2023-02-10	6.950	6.950	6.702	6.850	6.850	2,226,711
2023-02-09	6.920	6.970	6.826	6.916	6.916	1,205,183
2023-02-08	6.890	6.940	6.766	6.872	6.872	1,488,957
2023-02-07	6.800	6.880	6.682	6.800	6.800	1,484,858
2023-02-06	7.016	7.028	6.740	6.770	6.770	2,491,602
2023-02-03	7.232	7.232	6.976	6.986	6.986	1,454,778
2023-02-02	7.250	7.400	7.076	7.118	7.118	2,613,193
2023-02-01	7.500	7.554	7.030	7.030	7.030	3,416,878
2023-01-31	7.590	7.676	7.460	7.488	7.488	2,628,332
2023-01-30	7.560	7.624	7.382	7.590	7.590	1,799,554
2023-01-27	7.550	7.626	7.480	7.560	7.560	1,517,697
2023-01-26	7.610	7.628	7.420	7.554	7.554	1,433,689
2023-01-25	7.600	7.640	7.340	7.442	7.442	1,747,278
2023-01-24	7.500	7.920	7.490	7.584	7.584	3,306,317
2023-01-23	7.260	7.480	7.188	7.470	7.470	1,893,020
2023-01-20	7.340	7.380	7.160	7.260	7.260	1,583,575
2023-01-19	7.200	7.320	7.022	7.306	7.306	3,435,950
2023-01-18	6.950	7.298	6.900	7.218	7.218	3,435,502
2023-01-17	6.890	7.000	6.864	6.950	6.950	1,706,358
2023-01-16	6.940	6.994	6.734	6.916	6.916	2,036,451
2023-01-13	6.978	7.054	6.896	6.920	6.920	2,263,715
2023-01-12	6.868	7.022	6.868	6.974	6.974	3,703,057
2023-01-11	6.680	6.936	6.680	6.810	6.810	4,346,674
2023-01-10	6.700	6.736	6.564	6.668	6.668	3,319,338
2023-01-09	6.910	7.020	6.580	6.700	6.700	7,120,050
2023-01-05	6.970	6.988	6.844	6.898	6.898	3,152,730
2023-01-04	6.900	6.976	6.850	6.946	6.946	1,963,265
2023-01-03	6.930	7.102	6.800	6.832	6.832	2,416,881
2023-01-02	6.886	6.950	6.842	6.920	6.920	714,676
2022-12-30	6.810	6.942	6.754	6.884	6.884	1,495,533
2022-12-29	6.720	6.830	6.658	6.804	6.804	1,595,214
2022-12-28	6.480	6.732	6.472	6.680	6.680	1,806,322
2022-12-27	6.700	6.710	6.488	6.498	6.498	1,458,981
2022-12-23	6.670	6.698	6.584	6.690	6.690	1,483,412
2022-12-22	6.716	6.720	6.588	6.672	6.672	1,840,376
2022-12-21	6.710	6.740	6.602	6.680	6.680	1,572,962
2022-12-20	6.480	6.728	6.420	6.722	6.722	1,478,855
2022-12-19	6.614	6.808	6.476	6.548	6.548	2,727,564
2022-12-16	6.550	6.710	6.526	6.572	6.572	8,280,260

← NewerPage 16 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.