PGE Polska Grupa Energetyczna SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	6.690	6.784	6.552	6.578	6.578	2,306,152
2022-12-14	6.830	6.878	6.668	6.686	6.686	2,167,794
2022-12-13	7.016	7.016	6.748	6.830	6.830	3,914,549
2022-12-12	6.970	7.030	6.850	6.970	6.970	1,768,362
2022-12-09	7.178	7.178	6.768	6.898	6.898	4,226,884
2022-12-08	7.060	7.222	6.968	7.122	7.122	3,366,801
2022-12-07	6.816	7.100	6.748	7.004	7.004	2,915,154
2022-12-06	6.700	6.892	6.650	6.788	6.788	1,633,939
2022-12-05	6.592	6.820	6.586	6.752	6.752	2,001,604
2022-12-02	6.720	6.750	6.524	6.590	6.590	2,776,090
2022-12-01	6.560	6.760	6.560	6.760	6.760	2,872,313
2022-11-30	6.466	6.568	6.366	6.470	6.470	3,828,939
2022-11-29	6.472	6.498	6.262	6.380	6.380	3,502,122
2022-11-28	6.540	6.556	6.410	6.446	6.446	2,207,744
2022-11-25	6.500	6.624	6.422	6.528	6.528	2,271,541
2022-11-24	6.588	6.614	6.310	6.486	6.486	3,533,986
2022-11-23	6.826	6.944	6.568	6.606	6.606	4,331,427
2022-11-22	6.750	6.990	6.692	6.824	6.824	3,553,524
2022-11-21	6.576	6.826	6.472	6.720	6.720	3,241,801
2022-11-18	6.602	6.686	6.402	6.558	6.558	3,522,009
2022-11-17	6.326	6.720	6.304	6.602	6.602	4,172,979
2022-11-16	6.124	6.390	6.120	6.326	6.326	4,396,795
2022-11-15	6.300	6.360	6.080	6.314	6.314	4,021,697
2022-11-14	6.250	6.446	6.148	6.272	6.272	4,815,184
2022-11-10	6.018	6.260	5.782	6.248	6.248	3,583,371
2022-11-09	5.888	6.020	5.820	6.010	6.010	4,281,882
2022-11-08	5.770	6.004	5.586	5.890	5.890	5,951,553
2022-11-07	6.250	6.540	5.670	5.764	5.764	12,262,511
2022-11-04	5.862	6.200	5.772	6.186	6.186	6,476,129
2022-11-03	5.706	5.938	5.630	5.796	5.796	4,219,854
2022-11-02	5.550	5.850	5.550	5.838	5.838	6,608,954
2022-10-31	5.358	5.676	5.350	5.450	5.450	4,667,021
2022-10-28	5.150	5.340	5.090	5.330	5.330	3,334,553
2022-10-27	5.240	5.240	5.022	5.172	5.172	3,220,863
2022-10-26	5.080	5.298	5.038	5.200	5.200	3,376,541
2022-10-25	4.826	5.248	4.800	5.050	5.050	5,274,661
2022-10-24	4.840	4.870	4.672	4.739	4.739	3,742,498
2022-10-21	4.950	4.950	4.664	4.739	4.739	3,152,481
2022-10-20	4.940	5.046	4.790	4.877	4.877	5,128,288
2022-10-19	5.204	5.204	4.921	4.954	4.954	5,150,596
2022-10-18	5.646	5.650	5.160	5.226	5.226	4,307,126
2022-10-17	5.360	5.748	5.360	5.588	5.588	2,156,872
2022-10-14	5.524	5.640	5.300	5.334	5.334	2,335,468
2022-10-13	5.732	5.750	5.330	5.422	5.422	2,722,673
2022-10-12	5.818	5.928	5.620	5.662	5.662	4,562,142
2022-10-11	5.886	5.960	5.700	5.748	5.748	1,793,633
2022-10-10	6.148	6.148	5.820	5.820	5.820	1,454,005
2022-10-07	6.250	6.326	6.080	6.126	6.126	1,403,670
2022-10-06	6.402	6.552	6.230	6.300	6.300	1,661,754
2022-10-05	6.520	6.520	6.340	6.362	6.362	1,259,961
2022-10-04	6.460	6.674	6.412	6.492	6.492	1,292,739
2022-10-03	6.324	6.410	6.006	6.382	6.382	2,111,885
2022-09-30	6.298	6.420	6.200	6.276	6.276	2,248,640
2022-09-29	6.490	6.490	6.120	6.200	6.200	2,112,336
2022-09-28	6.400	6.574	6.238	6.500	6.500	1,921,899
2022-09-27	6.542	6.730	6.452	6.520	6.520	2,549,435
2022-09-26	6.666	6.758	6.300	6.434	6.434	4,956,302
2022-09-23	7.130	7.130	6.822	6.900	6.900	1,277,070
2022-09-22	6.868	7.156	6.780	7.040	7.040	2,055,176
2022-09-21	6.870	7.040	6.842	6.928	6.928	1,835,616

← NewerPage 17 of 21 · 1,251 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.