PGE Polska Grupa Energetyczna SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 9.200 | 9.348 | 9.070 | 9.340 | 9.340 | 3,272,717 |
| 2022-03-29 | 9.400 | 9.412 | 9.036 | 9.110 | 9.110 | 3,897,082 |
| 2022-03-28 | 9.440 | 9.670 | 9.122 | 9.300 | 9.300 | 3,610,243 |
| 2022-03-25 | 9.890 | 9.930 | 9.262 | 9.428 | 9.428 | 4,139,722 |
| 2022-03-24 | 9.840 | 9.996 | 9.660 | 9.862 | 9.862 | 2,340,158 |
| 2022-03-23 | 9.860 | 9.950 | 9.700 | 9.800 | 9.800 | 1,516,348 |
| 2022-03-22 | 9.732 | 9.860 | 9.534 | 9.700 | 9.700 | 2,013,727 |
| 2022-03-21 | 9.720 | 9.996 | 9.720 | 9.730 | 9.730 | 1,350,538 |
| 2022-03-18 | 9.700 | 9.948 | 9.636 | 9.756 | 9.756 | 5,013,471 |
| 2022-03-17 | 9.460 | 9.880 | 9.364 | 9.880 | 9.880 | 3,363,845 |
| 2022-03-16 | 9.568 | 9.700 | 9.300 | 9.418 | 9.418 | 3,152,809 |
| 2022-03-15 | 9.270 | 9.590 | 9.104 | 9.402 | 9.402 | 2,478,557 |
| 2022-03-14 | 9.798 | 9.798 | 9.320 | 9.340 | 9.340 | 2,813,922 |
| 2022-03-11 | 9.362 | 9.796 | 9.240 | 9.796 | 9.796 | 3,382,019 |
| 2022-03-10 | 9.102 | 9.420 | 9.100 | 9.362 | 9.362 | 2,205,327 |
| 2022-03-09 | 9.250 | 9.390 | 8.950 | 9.170 | 9.170 | 1,780,776 |
| 2022-03-08 | 9.520 | 9.620 | 9.002 | 9.148 | 9.148 | 1,594,661 |
| 2022-03-07 | 9.050 | 9.738 | 9.016 | 9.628 | 9.628 | 3,570,210 |
| 2022-03-04 | 9.344 | 9.700 | 8.910 | 9.128 | 9.128 | 2,987,503 |
| 2022-03-03 | 9.930 | 10.380 | 8.958 | 9.500 | 9.500 | 7,649,040 |
| 2022-03-02 | 8.272 | 9.564 | 8.272 | 9.550 | 9.550 | 7,803,426 |
| 2022-03-01 | 8.194 | 8.550 | 8.160 | 8.256 | 8.256 | 4,466,838 |
| 2022-02-28 | 6.984 | 8.180 | 6.866 | 8.158 | 8.158 | 8,990,778 |
| 2022-02-25 | 6.782 | 7.204 | 6.592 | 7.084 | 7.084 | 3,099,661 |
| 2022-02-24 | 6.786 | 6.950 | 6.232 | 6.572 | 6.572 | 9,035,223 |
| 2022-02-23 | 7.540 | 7.544 | 7.192 | 7.214 | 7.214 | 1,858,028 |
| 2022-02-22 | 7.070 | 7.486 | 6.922 | 7.486 | 7.486 | 2,374,472 |
| 2022-02-21 | 7.598 | 7.634 | 7.092 | 7.200 | 7.200 | 1,470,614 |
| 2022-02-18 | 7.598 | 7.696 | 7.500 | 7.552 | 7.552 | 944,246 |
| 2022-02-17 | 8.048 | 8.048 | 7.556 | 7.586 | 7.586 | 1,938,460 |
| 2022-02-16 | 8.012 | 8.138 | 7.840 | 7.948 | 7.948 | 2,023,157 |
| 2022-02-15 | 7.804 | 8.040 | 7.792 | 7.940 | 7.940 | 2,436,231 |
| 2022-02-14 | 7.720 | 7.868 | 7.600 | 7.774 | 7.774 | 2,805,445 |
| 2022-02-11 | 7.922 | 8.040 | 7.830 | 8.000 | 8.000 | 927,819 |
| 2022-02-10 | 8.320 | 8.320 | 7.918 | 8.000 | 8.000 | 1,907,863 |
| 2022-02-09 | 7.920 | 8.100 | 7.862 | 8.100 | 8.100 | 1,382,873 |
| 2022-02-08 | 7.750 | 7.920 | 7.700 | 7.832 | 7.832 | 1,487,185 |
| 2022-02-07 | 7.588 | 7.770 | 7.500 | 7.764 | 7.764 | 1,819,609 |
| 2022-02-04 | 7.980 | 7.980 | 7.524 | 7.524 | 7.524 | 1,826,146 |
| 2022-02-03 | 7.470 | 8.116 | 7.450 | 7.930 | 7.930 | 5,938,572 |
| 2022-02-02 | 7.540 | 7.664 | 7.364 | 7.480 | 7.480 | 4,293,983 |
| 2022-02-01 | 7.700 | 7.722 | 7.510 | 7.560 | 7.560 | 1,609,500 |
| 2022-01-31 | 7.700 | 7.770 | 7.586 | 7.650 | 7.650 | 2,614,518 |
| 2022-01-28 | 7.798 | 7.800 | 7.532 | 7.638 | 7.638 | 3,086,890 |
| 2022-01-27 | 7.574 | 7.772 | 7.524 | 7.690 | 7.690 | 1,677,733 |
| 2022-01-26 | 7.704 | 7.878 | 7.684 | 7.716 | 7.716 | 2,125,272 |
| 2022-01-25 | 7.740 | 7.810 | 7.526 | 7.724 | 7.724 | 2,724,936 |
| 2022-01-24 | 7.976 | 7.976 | 7.580 | 7.602 | 7.602 | 3,428,812 |
| 2022-01-21 | 8.000 | 8.040 | 7.776 | 7.974 | 7.974 | 2,408,337 |
| 2022-01-20 | 7.720 | 8.044 | 7.700 | 8.040 | 8.040 | 3,793,425 |
| 2022-01-19 | 7.900 | 7.900 | 7.330 | 7.720 | 7.720 | 15,318,928 |
| 2022-01-18 | 8.252 | 8.310 | 8.132 | 8.132 | 8.132 | 924,304 |
| 2022-01-17 | 8.408 | 8.458 | 8.262 | 8.262 | 8.262 | 801,609 |
| 2022-01-14 | 8.280 | 8.404 | 8.214 | 8.398 | 8.398 | 1,393,614 |
| 2022-01-13 | 8.308 | 8.526 | 8.220 | 8.340 | 8.340 | 3,243,599 |
| 2022-01-12 | 8.086 | 8.428 | 8.080 | 8.372 | 8.372 | 4,481,638 |
| 2022-01-11 | 8.012 | 8.092 | 7.880 | 8.050 | 8.050 | 3,484,107 |
| 2022-01-10 | 8.110 | 8.110 | 7.900 | 7.952 | 7.952 | 1,594,014 |
| 2022-01-07 | 8.100 | 8.116 | 7.862 | 8.098 | 8.098 | 2,814,581 |
| 2022-01-05 | 8.148 | 8.180 | 8.092 | 8.118 | 8.118 | 1,556,314 |
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.