PGE Polska Grupa Energetyczna SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	11.755	11.930	11.580	11.900	11.900	2,336,911
2025-08-05	11.745	11.905	11.675	11.750	11.750	1,852,355
2025-08-04	11.910	12.000	11.375	11.720	11.720	3,488,695
2025-08-01	12.020	12.100	11.820	11.970	11.970	2,345,504
2025-07-31	12.150	12.170	11.980	12.110	12.110	2,863,832
2025-07-30	12.200	12.280	12.025	12.170	12.170	2,359,914
2025-07-29	12.015	12.165	11.945	12.050	12.050	2,455,182
2025-07-28	12.270	12.350	11.820	12.055	12.055	4,232,025
2025-07-25	12.500	12.540	12.280	12.520	12.520	2,085,270
2025-07-24	12.720	12.750	12.275	12.570	12.570	3,153,540
2025-07-23	12.150	12.670	12.150	12.650	12.650	4,662,391
2025-07-22	12.100	12.180	11.895	12.150	12.150	1,924,917
2025-07-21	12.215	12.315	11.970	12.160	12.160	2,375,242
2025-07-18	12.180	12.350	12.100	12.240	12.240	3,221,055
2025-07-17	12.090	12.210	11.860	12.185	12.185	4,798,146
2025-07-16	11.840	12.120	11.840	12.000	12.000	2,360,752
2025-07-15	11.960	12.210	11.805	11.890	11.890	3,784,461
2025-07-14	11.735	11.960	11.655	11.925	11.925	1,691,974
2025-07-11	11.620	11.785	11.595	11.785	11.785	1,389,099
2025-07-10	11.890	12.000	11.415	11.615	11.615	3,747,417
2025-07-09	11.450	11.860	10.810	11.855	11.855	9,685,962
2025-07-08	11.520	11.630	11.320	11.420	11.420	4,893,948
2025-07-07	11.400	11.520	11.150	11.520	11.520	2,259,436
2025-07-04	11.375	11.440	11.290	11.420	11.420	1,731,345
2025-07-03	11.250	11.430	11.230	11.380	11.380	7,650,587
2025-07-02	11.560	11.610	11.035	11.200	11.200	5,868,958
2025-07-01	11.425	11.850	11.425	11.560	11.560	4,421,666
2025-06-30	11.365	11.550	11.250	11.405	11.405	3,733,636
2025-06-27	11.310	11.490	11.100	11.235	11.235	3,802,740
2025-06-26	11.300	11.510	11.230	11.310	11.310	3,233,220
2025-06-25	10.875	11.390	10.855	11.205	11.205	4,440,053
2025-06-24	10.755	11.100	10.755	10.875	10.875	16,851,696
2025-06-23	10.550	10.785	10.280	10.755	10.755	3,587,135
2025-06-20	10.625	10.745	10.335	10.595	10.595	4,739,936
2025-06-18	10.400	10.830	10.375	10.625	10.625	4,588,925
2025-06-17	9.850	10.395	9.806	10.375	10.375	6,727,670
2025-06-16	9.600	10.025	9.304	9.870	9.870	6,552,693
2025-06-13	10.300	10.500	9.554	9.600	9.600	8,642,745
2025-06-12	10.630	10.970	10.330	10.735	10.735	5,858,447
2025-06-11	10.650	10.715	10.515	10.685	10.685	3,195,939
2025-06-10	10.200	10.770	10.190	10.610	10.610	6,155,038
2025-06-09	9.900	10.245	9.880	10.170	10.170	2,956,139
2025-06-06	9.658	9.910	9.468	9.860	9.860	1,857,260
2025-06-05	9.896	9.948	9.608	9.658	9.658	1,924,822
2025-06-04	9.566	9.890	9.530	9.890	9.890	3,477,664
2025-06-03	9.412	9.618	9.278	9.540	9.540	4,009,230
2025-06-02	9.198	9.408	9.024	9.408	9.408	3,736,225
2025-05-30	9.700	9.784	9.094	9.338	9.338	7,205,334
2025-05-29	9.554	9.874	9.552	9.706	9.706	6,043,950
2025-05-28	9.400	9.548	9.252	9.472	9.472	2,853,766
2025-05-27	9.200	9.346	9.084	9.244	9.244	2,292,865
2025-05-26	9.100	9.232	9.050	9.200	9.200	1,316,859
2025-05-23	9.220	9.386	8.800	8.976	8.976	3,149,205
2025-05-22	9.370	9.500	9.180	9.210	9.210	3,448,369
2025-05-21	9.506	9.526	9.306	9.478	9.478	2,589,343
2025-05-20	9.400	9.670	9.300	9.506	9.506	2,720,996
2025-05-19	9.594	9.596	9.176	9.476	9.476	3,539,214
2025-05-16	9.470	10.060	9.440	9.594	9.594	9,212,307
2025-05-15	9.170	9.190	8.956	9.020	9.020	2,013,401
2025-05-14	9.500	9.650	9.190	9.216	9.216	4,274,660

← NewerPage 6 of 21 · 1,251 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.