PGE Polska Grupa Energetyczna SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	11.440	11.460	11.255	11.305	11.305	1,662,690
2025-10-29	11.575	11.700	11.400	11.420	11.420	1,792,046
2025-10-28	11.435	11.595	11.310	11.550	11.550	2,520,796
2025-10-27	11.250	11.665	11.210	11.330	11.330	3,658,987
2025-10-24	11.045	11.345	10.905	11.155	11.155	2,271,980
2025-10-23	11.000	11.090	10.900	11.040	11.040	1,877,457
2025-10-22	11.070	11.085	10.845	10.960	10.960	1,643,654
2025-10-21	10.820	11.105	10.820	11.010	11.010	3,841,193
2025-10-20	10.490	10.820	10.465	10.820	10.820	4,039,492
2025-10-17	10.600	10.600	10.260	10.400	10.400	2,304,063
2025-10-16	10.550	10.665	10.470	10.660	10.660	2,469,403
2025-10-15	10.190	10.530	10.125	10.500	10.500	2,493,755
2025-10-14	10.660	10.660	9.954	10.085	10.085	3,740,815
2025-10-13	10.595	10.715	10.510	10.675	10.675	1,497,191
2025-10-10	10.520	10.690	10.400	10.670	10.670	1,321,461
2025-10-09	10.570	10.630	10.400	10.540	10.540	1,837,682
2025-10-08	10.630	10.635	10.420	10.515	10.515	4,863,233
2025-10-07	10.570	10.630	10.370	10.630	10.630	1,862,598
2025-10-06	10.700	10.815	10.465	10.570	10.570	1,410,611
2025-10-03	10.700	10.915	10.525	10.660	10.660	1,440,929
2025-10-02	10.650	10.845	10.605	10.640	10.640	1,613,971
2025-10-01	10.745	10.745	10.560	10.605	10.605	1,303,766
2025-09-30	10.700	10.770	10.515	10.740	10.740	1,575,676
2025-09-29	10.735	11.040	10.610	10.675	10.675	1,527,475
2025-09-26	10.670	10.730	10.455	10.730	10.730	1,420,730
2025-09-25	10.855	10.855	10.535	10.635	10.635	2,068,262
2025-09-24	10.400	10.740	10.310	10.725	10.725	2,188,027
2025-09-23	10.400	10.605	10.315	10.445	10.445	1,630,122
2025-09-22	10.360	10.455	10.195	10.445	10.445	2,048,960
2025-09-19	10.560	10.600	10.260	10.350	10.350	4,931,913
2025-09-18	10.830	10.835	10.550	10.580	10.580	2,255,545
2025-09-17	10.980	11.000	10.670	10.825	10.825	3,016,320
2025-09-16	11.350	11.350	10.925	10.960	10.960	2,154,218
2025-09-15	11.070	11.340	11.070	11.335	11.335	3,229,657
2025-09-12	11.200	11.260	10.930	11.000	11.000	1,660,070
2025-09-11	11.070	11.240	10.920	11.150	11.150	1,561,124
2025-09-10	10.990	11.165	10.580	11.070	11.070	2,693,323
2025-09-09	11.390	11.390	10.850	11.015	11.015	1,891,113
2025-09-08	11.000	11.400	10.960	11.400	11.400	1,864,728
2025-09-05	10.900	11.355	10.770	11.125	11.125	2,984,296
2025-09-04	10.800	10.980	10.695	10.865	10.865	1,630,961
2025-09-03	10.615	10.810	10.610	10.805	10.805	1,963,527
2025-09-02	10.920	10.950	10.410	10.615	10.615	3,463,605
2025-09-01	11.345	11.505	10.595	10.925	10.925	2,998,019
2025-08-29	11.560	11.680	11.280	11.345	11.345	2,468,512
2025-08-28	11.450	11.700	11.450	11.515	11.515	1,857,393
2025-08-27	11.815	11.890	11.440	11.485	11.485	2,181,216
2025-08-26	11.640	11.835	11.465	11.815	11.815	3,728,658
2025-08-25	11.645	11.755	11.440	11.620	11.620	1,519,131
2025-08-22	11.430	11.845	11.415	11.645	11.645	3,301,749
2025-08-21	11.295	11.450	11.160	11.450	11.450	1,092,002
2025-08-20	11.310	11.365	11.120	11.295	11.295	1,931,074
2025-08-19	11.410	11.550	11.275	11.400	11.400	1,715,505
2025-08-18	11.405	11.450	11.120	11.410	11.410	1,486,851
2025-08-14	11.615	11.755	11.305	11.455	11.455	1,537,528
2025-08-13	11.825	11.920	11.505	11.615	11.615	2,544,461
2025-08-12	11.370	11.815	11.355	11.815	11.815	2,777,513
2025-08-11	11.670	11.800	11.230	11.315	11.315	2,895,836
2025-08-08	11.825	11.940	11.625	11.785	11.785	1,866,992
2025-08-07	11.935	12.040	11.880	11.915	11.915	2,886,844

← NewerPage 5 of 21 · 1,253 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.