PGE Polska Grupa Energetyczna SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 8.206 | 8.278 | 8.060 | 8.176 | 8.176 | 1,890,820 |
| 2022-01-03 | 8.110 | 8.300 | 8.110 | 8.174 | 8.174 | 1,986,275 |
| 2021-12-30 | 8.100 | 8.118 | 7.966 | 8.062 | 8.062 | 1,015,550 |
| 2021-12-29 | 7.882 | 8.182 | 7.882 | 8.090 | 8.090 | 1,499,855 |
| 2021-12-28 | 7.748 | 7.962 | 7.610 | 7.910 | 7.910 | 4,634,653 |
| 2021-12-27 | 7.934 | 7.946 | 7.720 | 7.720 | 7.720 | 1,887,013 |
| 2021-12-23 | 7.698 | 7.990 | 7.680 | 7.934 | 7.934 | 1,560,829 |
| 2021-12-22 | 7.788 | 7.838 | 7.612 | 7.640 | 7.640 | 1,213,855 |
| 2021-12-21 | 8.030 | 8.048 | 7.702 | 7.788 | 7.788 | 1,596,730 |
| 2021-12-20 | 7.602 | 8.052 | 7.570 | 7.974 | 7.974 | 1,739,485 |
| 2021-12-17 | 7.724 | 7.976 | 7.552 | 7.696 | 7.696 | 6,519,555 |
| 2021-12-16 | 7.600 | 7.836 | 7.524 | 7.740 | 7.740 | 3,361,410 |
| 2021-12-15 | 7.850 | 7.852 | 7.450 | 7.502 | 7.502 | 2,724,518 |
| 2021-12-14 | 7.900 | 7.938 | 7.706 | 7.840 | 7.840 | 1,650,721 |
| 2021-12-13 | 8.156 | 8.224 | 7.788 | 7.848 | 7.848 | 2,663,747 |
| 2021-12-10 | 7.850 | 8.188 | 7.850 | 8.100 | 8.100 | 1,952,460 |
| 2021-12-09 | 8.114 | 8.140 | 7.788 | 7.832 | 7.832 | 3,075,655 |
| 2021-12-08 | 8.312 | 8.352 | 8.104 | 8.146 | 8.146 | 1,800,426 |
| 2021-12-07 | 8.388 | 8.474 | 8.200 | 8.250 | 8.250 | 2,433,920 |
| 2021-12-06 | 8.140 | 8.336 | 8.140 | 8.300 | 8.300 | 1,684,544 |
| 2021-12-03 | 8.600 | 8.666 | 8.136 | 8.140 | 8.140 | 3,899,942 |
| 2021-12-02 | 8.672 | 8.672 | 8.222 | 8.476 | 8.476 | 3,449,605 |
| 2021-12-01 | 8.302 | 8.700 | 8.300 | 8.690 | 8.690 | 2,796,374 |
| 2021-11-30 | 7.970 | 8.378 | 7.770 | 8.288 | 8.288 | 7,388,009 |
| 2021-11-29 | 8.000 | 8.246 | 7.640 | 8.066 | 8.066 | 3,272,475 |
| 2021-11-26 | 8.226 | 8.226 | 7.710 | 7.990 | 7.990 | 3,869,758 |
| 2021-11-25 | 8.924 | 9.034 | 8.308 | 8.400 | 8.400 | 2,922,907 |
| 2021-11-24 | 9.062 | 9.170 | 8.888 | 9.000 | 9.000 | 1,489,106 |
| 2021-11-23 | 8.900 | 9.068 | 8.766 | 9.014 | 9.014 | 1,612,980 |
| 2021-11-22 | 9.350 | 9.350 | 8.952 | 8.952 | 8.952 | 1,962,204 |
| 2021-11-19 | 9.450 | 9.454 | 9.006 | 9.300 | 9.300 | 2,250,340 |
| 2021-11-18 | 9.438 | 9.450 | 9.294 | 9.400 | 9.400 | 1,302,110 |
| 2021-11-17 | 9.412 | 9.520 | 9.300 | 9.420 | 9.420 | 1,001,014 |
| 2021-11-16 | 9.302 | 9.444 | 9.204 | 9.382 | 9.382 | 1,821,807 |
| 2021-11-15 | 9.620 | 9.714 | 9.394 | 9.394 | 9.394 | 3,094,887 |
| 2021-11-12 | 9.800 | 9.902 | 9.610 | 9.610 | 9.610 | 2,519,863 |
| 2021-11-10 | 10.165 | 10.195 | 9.802 | 9.802 | 9.802 | 2,153,882 |
| 2021-11-09 | 10.100 | 10.245 | 10.010 | 10.205 | 10.205 | 1,312,496 |
| 2021-11-08 | 10.245 | 10.475 | 10.100 | 10.100 | 10.100 | 1,201,463 |
| 2021-11-05 | 10.320 | 10.380 | 10.080 | 10.220 | 10.220 | 1,294,624 |
| 2021-11-04 | 9.860 | 10.380 | 9.860 | 10.320 | 10.320 | 2,234,906 |
| 2021-11-03 | 9.946 | 10.025 | 9.800 | 9.850 | 9.850 | 1,296,963 |
| 2021-11-02 | 9.948 | 9.958 | 9.720 | 9.918 | 9.918 | 1,859,638 |
| 2021-10-29 | 9.988 | 9.990 | 9.736 | 9.808 | 9.808 | 1,701,526 |
| 2021-10-28 | 9.892 | 10.055 | 9.832 | 9.988 | 9.988 | 1,555,565 |
| 2021-10-27 | 9.898 | 10.050 | 9.720 | 9.894 | 9.894 | 1,986,896 |
| 2021-10-26 | 9.830 | 10.090 | 9.830 | 9.850 | 9.850 | 888,026 |
| 2021-10-25 | 9.998 | 10.135 | 9.810 | 9.850 | 9.850 | 1,273,906 |
| 2021-10-22 | 10.010 | 10.120 | 9.878 | 9.970 | 9.970 | 1,317,344 |
| 2021-10-21 | 10.205 | 10.225 | 10.010 | 10.045 | 10.045 | 875,595 |
| 2021-10-20 | 10.070 | 10.285 | 10.000 | 10.265 | 10.265 | 1,310,221 |
← NewerPage 21 of 21 · 1,251 trading days
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.