PGE Polska Grupa Energetyczna SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	11.025	11.080	10.710	10.810	10.810	2,256,947
2022-06-27	10.900	11.050	10.750	11.025	11.025	1,326,334
2022-06-24	10.740	10.995	10.695	10.930	10.930	1,248,202
2022-06-23	10.585	10.890	10.560	10.715	10.715	1,226,261
2022-06-22	10.920	10.940	10.555	10.730	10.730	1,784,734
2022-06-21	10.905	11.045	10.825	11.020	11.020	1,049,316
2022-06-20	10.890	11.115	10.680	10.825	10.825	1,237,845
2022-06-17	10.400	11.100	10.340	10.870	10.870	5,746,982
2022-06-15	10.265	10.600	10.200	10.550	10.550	3,708,889
2022-06-14	10.215	10.350	10.075	10.350	10.350	2,750,756
2022-06-13	10.065	10.445	10.045	10.210	10.210	3,216,383
2022-06-10	10.100	10.500	10.020	10.270	10.270	2,495,263
2022-06-09	10.160	10.385	10.105	10.265	10.265	1,309,915
2022-06-08	10.265	10.400	10.115	10.160	10.160	1,679,754
2022-06-07	10.400	10.445	10.210	10.320	10.320	1,399,330
2022-06-06	10.550	10.635	10.330	10.500	10.500	1,430,150
2022-06-03	10.095	10.790	10.095	10.570	10.570	3,667,156
2022-06-02	10.140	10.175	9.950	10.060	10.060	2,434,817
2022-06-01	10.060	10.280	9.810	10.165	10.165	3,114,961
2022-05-31	10.370	10.370	9.982	10.105	10.105	5,774,205
2022-05-30	10.000	10.380	9.910	10.370	10.370	2,850,063
2022-05-27	10.300	10.340	10.000	10.000	10.000	2,033,502
2022-05-26	9.850	10.340	9.810	10.270	10.270	2,880,678
2022-05-25	10.330	10.660	9.810	9.836	9.836	2,708,380
2022-05-24	10.250	10.385	10.070	10.260	10.260	4,038,227
2022-05-23	9.650	10.400	9.630	10.375	10.375	6,870,576
2022-05-20	9.650	9.944	9.604	9.672	9.672	4,507,521
2022-05-19	9.644	9.820	9.530	9.532	9.532	3,275,345
2022-05-18	9.326	9.996	9.310	9.850	9.850	8,329,460
2022-05-17	9.698	9.698	9.350	9.354	9.354	3,071,754
2022-05-16	9.400	9.740	9.400	9.642	9.642	2,955,953
2022-05-13	8.886	9.482	8.814	9.482	9.482	2,852,645
2022-05-12	8.700	8.898	8.602	8.710	8.710	3,020,543
2022-05-11	9.108	9.134	8.822	8.822	8.822	3,514,364
2022-05-10	9.350	9.350	8.902	9.170	9.170	2,954,237
2022-05-09	9.276	9.444	9.222	9.290	9.290	2,041,553
2022-05-06	9.500	9.500	8.980	9.276	9.276	2,623,657
2022-05-05	9.890	9.890	9.318	9.318	9.318	7,136,906
2022-05-04	9.480	9.850	9.460	9.658	9.658	4,173,378
2022-05-02	9.800	9.816	9.300	9.400	9.400	1,677,985
2022-04-29	9.900	10.070	9.768	9.882	9.882	3,322,446
2022-04-28	9.600	9.948	9.562	9.900	9.900	3,497,014
2022-04-27	9.392	9.578	9.256	9.494	9.494	2,606,699
2022-04-26	9.510	9.600	9.324	9.392	9.392	2,157,358
2022-04-25	8.922	9.678	8.902	9.602	9.602	5,987,172
2022-04-22	9.078	9.224	8.882	9.100	9.100	2,359,557
2022-04-21	9.300	9.350	8.950	8.994	8.994	3,639,886
2022-04-20	9.318	9.680	9.258	9.268	9.268	2,645,945
2022-04-19	9.310	9.468	9.248	9.250	9.250	3,855,318
2022-04-14	9.334	9.430	9.284	9.320	9.320	831,156
2022-04-13	9.500	9.584	9.278	9.366	9.366	1,041,945
2022-04-12	9.400	9.580	9.300	9.432	9.432	4,329,748
2022-04-11	8.960	9.404	8.882	9.404	9.404	4,000,969
2022-04-08	8.680	8.998	8.660	8.866	8.866	2,739,467
2022-04-07	9.000	9.050	8.562	8.562	8.562	5,980,627
2022-04-06	9.036	9.198	8.890	9.198	9.198	2,004,637
2022-04-05	9.000	9.200	9.000	9.036	9.036	1,569,882
2022-04-04	9.334	9.350	8.832	8.900	8.900	3,071,012
2022-04-01	9.290	9.476	9.160	9.270	9.270	1,955,588
2022-03-31	9.202	9.390	9.100	9.120	9.120	3,813,437

← NewerPage 19 of 21 · 1,252 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.