PGE Polska Grupa Energetyczna SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.600	10.740	10.430	10.480	10.480	2,678,170
2026-07-23	10.285	10.720	10.140	10.600	10.600	6,402,101
2026-07-22	9.560	10.275	9.500	10.200	10.200	7,106,032
2026-07-21	9.504	9.660	9.472	9.500	9.500	2,636,123
2026-07-20	9.450	9.634	9.324	9.480	9.480	2,749,129
2026-07-17	9.284	9.574	9.180	9.484	9.484	4,156,156
2026-07-16	9.388	9.410	9.280	9.282	9.282	2,354,467
2026-07-15	9.500	9.540	9.318	9.350	9.350	4,385,036
2026-07-14	9.420	9.528	9.330	9.496	9.496	2,055,147
2026-07-13	9.464	9.516	9.322	9.484	9.484	2,161,959
2026-07-10	9.330	9.414	9.300	9.372	9.372	2,007,078
2026-07-09	9.390	9.518	9.220	9.310	9.310	2,287,537
2026-07-08	9.436	9.476	9.164	9.364	9.364	2,665,465
2026-07-07	9.444	9.502	9.312	9.402	9.402	1,949,554
2026-07-06	9.626	9.662	9.440	9.440	9.440	1,361,737
2026-07-03	9.606	9.746	9.528	9.626	9.626	1,406,206
2026-07-02	9.540	9.604	9.352	9.544	9.544	1,499,575
2026-07-01	9.440	9.534	9.354	9.426	9.426	2,166,525
2026-06-30	9.520	9.632	9.330	9.440	9.440	1,874,781
2026-06-29	9.698	9.712	9.466	9.470	9.470	1,628,811
2026-06-26	9.800	9.830	9.436	9.600	9.600	2,850,086
2026-06-25	9.338	9.856	9.330	9.778	9.778	4,197,630
2026-06-24	9.770	9.770	9.250	9.282	9.282	3,316,327
2026-06-23	9.790	9.818	9.630	9.730	9.730	1,949,467
2026-06-22	9.800	9.910	9.760	9.848	9.848	1,166,299
2026-06-19	9.840	9.950	9.716	9.786	9.786	6,853,530
2026-06-18	10.015	10.075	9.756	9.756	9.756	2,552,823
2026-06-17	9.998	10.140	9.862	10.015	10.015	2,348,838
2026-06-16	10.265	10.300	9.894	9.922	9.922	3,357,614
2026-06-15	10.100	10.500	10.080	10.190	10.190	4,734,560
2026-06-12	9.892	10.090	9.866	9.988	9.988	2,177,525
2026-06-11	9.850	9.930	9.700	9.788	9.788	2,078,593
2026-06-10	10.085	10.095	9.682	9.710	9.710	3,332,913
2026-06-09	10.190	10.260	10.030	10.030	10.030	2,050,984
2026-06-08	10.200	10.225	10.040	10.185	10.185	2,302,807
2026-06-05	10.440	10.450	10.245	10.255	10.255	2,188,610
2026-06-03	10.460	10.550	10.355	10.485	10.485	1,180,946
2026-06-02	10.420	10.570	10.350	10.435	10.435	1,602,717
2026-06-01	10.580	10.655	10.280	10.280	10.280	1,637,734
2026-05-29	10.800	10.870	10.580	10.580	10.580	3,721,314
2026-05-28	10.720	10.880	10.650	10.800	10.800	4,567,475
2026-05-27	10.730	10.850	10.610	10.725	10.725	3,195,971
2026-05-26	10.600	10.730	10.520	10.730	10.730	2,468,553
2026-05-25	10.180	10.730	10.180	10.530	10.530	7,311,304
2026-05-22	10.300	10.350	10.010	10.140	10.140	1,948,281
2026-05-21	10.305	10.325	10.160	10.210	10.210	1,386,708
2026-05-20	10.285	10.385	10.190	10.305	10.305	1,646,644
2026-05-19	10.380	10.490	10.245	10.280	10.280	1,675,728
2026-05-18	10.075	10.320	9.950	10.300	10.300	1,989,937
2026-05-15	10.400	10.430	10.000	10.030	10.030	3,444,090
2026-05-14	10.600	10.640	10.340	10.380	10.380	2,965,440
2026-05-13	10.775	10.865	10.580	10.740	10.740	1,430,285
2026-05-12	10.910	10.945	10.650	10.695	10.695	2,031,308
2026-05-11	10.555	10.930	10.470	10.915	10.915	1,778,070
2026-05-08	10.920	10.920	10.400	10.540	10.540	2,931,349
2026-05-07	11.125	11.125	10.800	10.910	10.910	2,292,871
2026-05-06	10.950	11.135	10.800	11.135	11.135	3,606,571
2026-05-05	10.565	10.900	10.530	10.875	10.875	2,540,262
2026-05-04	10.650	10.855	10.370	10.565	10.565	1,854,103
2026-04-30	10.805	10.815	10.410	10.650	10.650	3,478,649

← NewerPage 2 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.