PGE Polska Grupa Energetyczna SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 9.812 | 10.155 | 9.780 | 10.010 | 10.010 | 2,903,362 |
| 2026-01-30 | 9.550 | 10.105 | 9.470 | 10.040 | 10.040 | 5,049,617 |
| 2026-01-29 | 9.530 | 9.850 | 9.460 | 9.536 | 9.536 | 5,161,446 |
| 2026-01-28 | 9.514 | 9.584 | 9.332 | 9.446 | 9.446 | 2,363,832 |
| 2026-01-27 | 9.500 | 9.540 | 9.320 | 9.444 | 9.444 | 2,801,851 |
| 2026-01-26 | 9.300 | 9.600 | 9.164 | 9.454 | 9.454 | 3,508,675 |
| 2026-01-23 | 9.330 | 9.352 | 9.178 | 9.280 | 9.280 | 1,883,992 |
| 2026-01-22 | 9.010 | 9.324 | 8.916 | 9.324 | 9.324 | 4,348,387 |
| 2026-01-21 | 8.900 | 9.014 | 8.840 | 8.988 | 8.988 | 2,545,904 |
| 2026-01-20 | 9.150 | 9.160 | 8.780 | 8.888 | 8.888 | 5,158,174 |
| 2026-01-19 | 9.190 | 9.284 | 9.050 | 9.156 | 9.156 | 1,504,634 |
| 2026-01-16 | 9.410 | 9.420 | 9.100 | 9.160 | 9.160 | 5,369,266 |
| 2026-01-15 | 9.280 | 9.410 | 9.210 | 9.410 | 9.410 | 2,481,255 |
| 2026-01-14 | 9.182 | 9.294 | 9.084 | 9.274 | 9.274 | 2,712,381 |
| 2026-01-13 | 9.250 | 9.276 | 9.106 | 9.172 | 9.172 | 3,000,353 |
| 2026-01-12 | 9.310 | 9.320 | 9.182 | 9.238 | 9.238 | 2,227,434 |
| 2026-01-09 | 9.140 | 9.310 | 8.990 | 9.310 | 9.310 | 3,345,949 |
| 2026-01-08 | 9.336 | 9.338 | 9.008 | 9.066 | 9.066 | 3,625,133 |
| 2026-01-07 | 9.090 | 9.336 | 9.080 | 9.336 | 9.336 | 4,018,862 |
| 2026-01-05 | 9.150 | 9.230 | 8.934 | 9.018 | 9.018 | 3,044,120 |
| 2026-01-02 | 8.816 | 9.136 | 8.800 | 9.100 | 9.100 | 4,711,030 |
| 2025-12-30 | 8.768 | 8.840 | 8.618 | 8.804 | 8.804 | 2,444,142 |
| 2025-12-29 | 8.630 | 8.770 | 8.566 | 8.768 | 8.768 | 1,513,587 |
| 2025-12-23 | 8.642 | 8.700 | 8.532 | 8.640 | 8.640 | 1,919,854 |
| 2025-12-22 | 8.606 | 8.684 | 8.540 | 8.640 | 8.640 | 2,783,473 |
| 2025-12-19 | 8.666 | 8.740 | 8.522 | 8.570 | 8.570 | 8,129,619 |
| 2025-12-18 | 9.020 | 9.020 | 8.650 | 8.676 | 8.676 | 5,357,738 |
| 2025-12-17 | 8.550 | 9.078 | 8.460 | 9.020 | 9.020 | 5,140,382 |
| 2025-12-16 | 8.614 | 8.624 | 8.468 | 8.548 | 8.548 | 3,260,846 |
| 2025-12-15 | 8.640 | 8.744 | 8.428 | 8.626 | 8.626 | 3,596,576 |
| 2025-12-12 | 8.800 | 8.880 | 8.568 | 8.600 | 8.600 | 2,583,811 |
| 2025-12-11 | 8.696 | 8.862 | 8.564 | 8.714 | 8.714 | 2,531,295 |
| 2025-12-10 | 8.500 | 8.848 | 8.450 | 8.636 | 8.636 | 4,667,861 |
| 2025-12-09 | 8.404 | 8.480 | 8.210 | 8.448 | 8.448 | 4,513,592 |
| 2025-12-08 | 8.746 | 8.746 | 8.346 | 8.404 | 8.404 | 3,666,173 |
| 2025-12-05 | 8.570 | 8.758 | 8.480 | 8.608 | 8.608 | 4,650,889 |
| 2025-12-04 | 8.750 | 8.868 | 8.500 | 8.610 | 8.610 | 3,844,154 |
| 2025-12-03 | 9.000 | 9.100 | 8.702 | 8.842 | 8.842 | 4,092,420 |
| 2025-12-02 | 9.450 | 9.454 | 8.900 | 8.990 | 8.990 | 4,156,037 |
| 2025-12-01 | 9.850 | 9.860 | 9.428 | 9.428 | 9.428 | 3,403,303 |
| 2025-11-28 | 9.940 | 9.940 | 9.720 | 9.866 | 9.866 | 1,987,356 |
| 2025-11-27 | 9.958 | 10.080 | 9.850 | 9.860 | 9.860 | 1,088,833 |
| 2025-11-26 | 9.732 | 9.952 | 9.696 | 9.878 | 9.878 | 1,496,518 |
| 2025-11-25 | 10.000 | 10.115 | 9.600 | 9.700 | 9.700 | 3,705,518 |
| 2025-11-24 | 10.260 | 10.290 | 9.950 | 10.030 | 10.030 | 3,459,607 |
| 2025-11-21 | 10.295 | 10.310 | 10.035 | 10.260 | 10.260 | 2,534,366 |
| 2025-11-20 | 10.275 | 10.495 | 10.190 | 10.400 | 10.400 | 1,815,358 |
| 2025-11-19 | 10.150 | 10.305 | 10.000 | 10.175 | 10.175 | 2,370,641 |
| 2025-11-18 | 10.565 | 10.575 | 9.824 | 10.130 | 10.130 | 5,997,443 |
| 2025-11-17 | 10.900 | 11.115 | 10.640 | 10.830 | 10.830 | 4,441,990 |
| 2025-11-14 | 11.480 | 11.480 | 11.200 | 11.445 | 11.445 | 1,875,480 |
| 2025-11-13 | 11.375 | 11.805 | 11.345 | 11.545 | 11.545 | 2,543,939 |
| 2025-11-12 | 11.415 | 11.580 | 11.335 | 11.370 | 11.370 | 2,262,479 |
| 2025-11-10 | 11.000 | 11.470 | 11.000 | 11.415 | 11.415 | 2,321,539 |
| 2025-11-07 | 11.580 | 11.655 | 10.640 | 10.920 | 10.920 | 5,409,573 |
| 2025-11-06 | 11.700 | 11.890 | 11.585 | 11.650 | 11.650 | 2,825,379 |
| 2025-11-05 | 11.255 | 11.750 | 11.150 | 11.700 | 11.700 | 3,542,680 |
| 2025-11-04 | 11.105 | 11.265 | 11.025 | 11.225 | 11.225 | 1,276,320 |
| 2025-11-03 | 11.200 | 11.290 | 11.050 | 11.130 | 11.130 | 1,419,669 |
| 2025-10-31 | 11.260 | 11.300 | 11.065 | 11.200 | 11.200 | 2,567,730 |
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.