PGE Polska Grupa Energetyczna SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.500	11.070	10.500	10.820	10.820	5,249,277
2026-04-28	10.810	10.930	10.625	10.625	10.625	1,597,593
2026-04-27	10.960	11.095	10.800	10.880	10.880	7,273,314
2026-04-24	10.690	11.000	10.630	10.950	10.950	2,595,308
2026-04-23	10.655	10.745	10.470	10.690	10.690	3,099,760
2026-04-22	10.390	10.725	10.340	10.620	10.620	2,551,919
2026-04-21	10.445	10.575	10.340	10.340	10.340	2,371,513
2026-04-20	10.590	10.640	10.410	10.420	10.420	1,442,526
2026-04-17	10.700	10.745	10.425	10.545	10.545	3,698,348
2026-04-16	11.000	11.050	10.670	10.755	10.755	2,981,046
2026-04-15	11.055	11.175	10.965	11.060	11.060	1,869,692
2026-04-14	11.200	11.290	10.965	11.055	11.055	2,491,159
2026-04-13	11.100	11.395	11.000	11.160	11.160	2,730,959
2026-04-10	11.180	11.405	10.885	11.160	11.160	3,470,306
2026-04-09	11.000	11.250	10.905	11.180	11.180	3,359,647
2026-04-08	11.120	11.450	10.850	11.000	11.000	4,593,494
2026-04-07	11.100	11.120	10.750	10.890	10.890	2,905,025
2026-04-02	10.500	11.130	10.375	11.130	11.130	3,950,079
2026-04-01	10.740	10.870	10.515	10.655	10.655	3,909,359
2026-03-31	10.545	10.700	10.350	10.530	10.530	4,219,247
2026-03-30	9.600	10.660	9.600	10.510	10.510	5,981,871
2026-03-27	9.740	9.832	9.428	9.580	9.580	2,919,069
2026-03-26	9.700	9.700	9.470	9.680	9.680	2,280,561
2026-03-25	9.560	9.786	9.496	9.696	9.696	3,097,467
2026-03-24	9.684	9.684	9.382	9.438	9.438	2,095,064
2026-03-23	9.260	9.840	9.000	9.632	9.632	6,569,265
2026-03-20	10.500	10.655	9.576	9.594	9.594	8,984,766
2026-03-19	10.620	10.620	10.335	10.435	10.435	3,599,582
2026-03-18	11.000	11.135	10.610	10.675	10.675	5,332,094
2026-03-17	9.570	10.840	9.560	10.820	10.820	7,426,415
2026-03-16	9.382	9.630	9.332	9.520	9.520	2,350,656
2026-03-13	9.400	9.520	9.120	9.484	9.484	3,489,476
2026-03-12	9.486	9.486	9.204	9.328	9.328	3,680,611
2026-03-11	9.794	9.794	9.300	9.386	9.386	4,722,989
2026-03-10	10.095	10.125	9.750	9.800	9.800	2,413,303
2026-03-09	9.780	9.890	9.550	9.782	9.782	3,940,099
2026-03-06	10.550	10.675	9.952	9.974	9.974	4,446,872
2026-03-05	10.710	10.980	10.600	10.610	10.610	5,106,570
2026-03-04	10.400	10.995	10.400	10.695	10.695	5,227,536
2026-03-03	10.870	10.935	10.130	10.480	10.480	8,906,553
2026-03-02	10.905	11.215	10.670	10.950	10.950	4,283,040
2026-02-27	11.080	11.360	10.840	11.285	11.285	7,487,493
2026-02-26	10.300	11.220	10.300	11.090	11.090	9,847,220
2026-02-25	10.335	10.400	10.220	10.300	10.300	2,777,592
2026-02-24	10.320	10.400	10.180	10.335	10.335	3,376,466
2026-02-23	10.220	10.350	10.145	10.315	10.315	2,317,986
2026-02-20	10.170	10.495	10.080	10.215	10.215	2,603,419
2026-02-19	10.550	10.580	10.135	10.170	10.170	3,329,273
2026-02-18	10.215	10.530	10.205	10.445	10.445	3,139,936
2026-02-17	10.250	10.290	10.120	10.215	10.215	1,356,844
2026-02-16	10.200	10.440	10.100	10.250	10.250	2,013,242
2026-02-13	10.050	10.225	9.930	10.090	10.090	2,962,322
2026-02-12	10.220	10.285	10.015	10.125	10.125	3,372,676
2026-02-11	9.900	10.320	9.734	10.265	10.265	4,164,041
2026-02-10	9.780	10.010	9.690	9.930	9.930	2,580,191
2026-02-09	9.930	9.990	9.620	9.720	9.720	2,984,260
2026-02-06	9.700	9.944	9.630	9.852	9.852	2,052,976
2026-02-05	10.120	10.120	9.860	9.896	9.896	3,128,239
2026-02-04	10.120	10.260	10.055	10.135	10.135	2,521,411
2026-02-03	10.200	10.280	10.035	10.120	10.120	3,291,999

← NewerPage 3 of 5 · 249 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.