PGE Polska Grupa Energetyczna SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	7.076	7.150	6.830	6.884	6.884	2,342,537
2022-09-19	6.700	7.056	6.700	7.050	7.050	2,238,591
2022-09-16	6.758	6.990	6.640	6.660	6.660	12,926,654
2022-09-15	6.970	7.050	6.750	6.818	6.818	3,302,473
2022-09-14	6.910	6.990	6.768	6.906	6.906	2,272,406
2022-09-13	7.320	7.320	6.870	6.932	6.932	2,829,736
2022-09-12	7.680	7.680	7.170	7.230	7.230	2,352,822
2022-09-09	7.280	7.670	7.204	7.628	7.628	2,034,402
2022-09-08	7.350	7.530	7.158	7.186	7.186	2,616,437
2022-09-07	6.652	7.230	6.550	7.224	7.224	2,990,834
2022-09-06	7.080	7.180	6.710	6.718	6.718	1,705,652
2022-09-05	7.186	7.260	7.000	7.068	7.068	917,641
2022-09-02	7.208	7.386	7.004	7.212	7.212	3,500,632
2022-09-01	7.100	7.232	6.940	7.044	7.044	2,405,165
2022-08-31	7.294	7.320	7.080	7.172	7.172	3,317,517
2022-08-30	7.490	7.602	7.196	7.200	7.200	2,305,033
2022-08-29	7.540	7.554	7.222	7.484	7.484	2,962,250
2022-08-26	8.190	8.190	7.562	7.648	7.648	2,532,376
2022-08-25	8.430	8.476	8.154	8.172	8.172	1,213,167
2022-08-24	8.720	8.720	8.242	8.274	8.274	1,650,827
2022-08-23	8.694	8.922	8.620	8.684	8.684	2,317,405
2022-08-22	9.050	9.050	8.620	8.694	8.694	1,645,954
2022-08-19	9.350	9.350	8.964	8.964	8.964	2,442,104
2022-08-18	9.480	9.604	9.378	9.448	9.448	1,405,989
2022-08-17	9.730	9.730	9.350	9.582	9.582	1,076,398
2022-08-16	9.750	9.948	9.546	9.626	9.626	1,873,865
2022-08-12	9.598	9.730	9.542	9.730	9.730	768,028
2022-08-11	9.718	9.718	9.560	9.630	9.630	963,570
2022-08-10	9.662	9.788	9.550	9.574	9.574	1,053,052
2022-08-09	9.860	9.888	9.698	9.734	9.734	1,077,443
2022-08-08	9.604	9.856	9.424	9.800	9.800	1,726,711
2022-08-05	9.510	9.780	9.510	9.548	9.548	1,628,576
2022-08-04	10.000	10.000	9.500	9.512	9.512	1,247,261
2022-08-03	9.916	10.100	9.600	9.926	9.926	2,354,602
2022-08-02	10.055	10.295	9.828	9.898	9.898	2,652,250
2022-08-01	10.340	10.340	10.125	10.200	10.200	1,103,764
2022-07-29	10.150	10.345	10.105	10.340	10.340	1,814,672
2022-07-28	10.330	10.385	10.030	10.160	10.160	1,340,887
2022-07-27	10.330	10.560	10.170	10.470	10.470	1,802,774
2022-07-26	10.290	10.545	10.270	10.545	10.545	1,528,417
2022-07-25	10.540	10.595	10.295	10.330	10.330	704,554
2022-07-22	10.350	10.600	10.310	10.540	10.540	750,662
2022-07-21	10.520	10.580	10.265	10.355	10.355	1,065,629
2022-07-20	10.600	10.600	10.250	10.520	10.520	1,845,130
2022-07-19	10.280	10.790	10.265	10.535	10.535	2,599,735
2022-07-18	9.884	10.280	9.884	10.255	10.255	1,365,610
2022-07-15	9.824	10.080	9.824	9.942	9.942	1,296,329
2022-07-14	9.874	10.155	9.864	10.050	10.050	2,839,753
2022-07-13	9.770	10.025	9.654	9.838	9.838	1,816,358
2022-07-12	9.780	10.000	9.596	9.956	9.956	2,626,018
2022-07-11	10.000	10.185	9.462	9.792	9.792	2,943,596
2022-07-08	10.280	10.480	10.130	10.345	10.345	2,155,652
2022-07-07	9.988	10.305	9.790	10.305	10.305	2,113,989
2022-07-06	10.500	10.520	9.706	9.878	9.878	3,761,730
2022-07-05	10.600	10.650	10.365	10.500	10.500	2,099,979
2022-07-04	10.900	11.060	10.500	10.535	10.535	4,718,183
2022-07-01	10.650	11.070	10.650	10.880	10.880	1,978,117
2022-06-30	10.685	10.780	10.565	10.655	10.655	2,780,307
2022-06-29	10.800	10.800	10.600	10.755	10.755	1,862,649
2022-06-28	11.025	11.080	10.710	10.810	10.810	2,256,947

← NewerPage 18 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.