PGE Polska Grupa Energetyczna SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 8.890 | 9.490 | 8.886 | 9.490 | 9.490 | 6,764,597 |
| 2025-05-12 | 8.802 | 8.992 | 8.802 | 8.878 | 8.878 | 2,312,916 |
| 2025-05-09 | 8.712 | 8.910 | 8.694 | 8.836 | 8.836 | 3,160,296 |
| 2025-05-08 | 8.506 | 8.764 | 8.480 | 8.712 | 8.712 | 3,961,060 |
| 2025-05-07 | 8.338 | 8.576 | 8.300 | 8.546 | 8.546 | 3,391,165 |
| 2025-05-06 | 8.366 | 8.370 | 8.010 | 8.338 | 8.338 | 2,957,858 |
| 2025-05-05 | 8.314 | 8.396 | 8.214 | 8.374 | 8.374 | 1,981,893 |
| 2025-05-02 | 8.200 | 8.350 | 8.200 | 8.314 | 8.314 | 2,549,678 |
| 2025-04-30 | 8.294 | 8.394 | 8.116 | 8.232 | 8.232 | 4,708,615 |
| 2025-04-29 | 8.102 | 8.338 | 8.102 | 8.276 | 8.276 | 3,954,657 |
| 2025-04-28 | 7.996 | 8.198 | 7.996 | 8.072 | 8.072 | 1,980,964 |
| 2025-04-25 | 7.950 | 8.204 | 7.932 | 7.994 | 7.994 | 3,909,793 |
| 2025-04-24 | 7.718 | 7.970 | 7.662 | 7.950 | 7.950 | 5,432,530 |
| 2025-04-23 | 7.700 | 7.856 | 7.354 | 7.718 | 7.718 | 5,477,423 |
| 2025-04-22 | 7.398 | 7.670 | 7.388 | 7.642 | 7.642 | 4,104,228 |
| 2025-04-17 | 7.346 | 7.442 | 7.294 | 7.390 | 7.390 | 3,121,185 |
| 2025-04-16 | 7.250 | 7.310 | 7.080 | 7.310 | 7.310 | 2,865,715 |
| 2025-04-15 | 7.882 | 7.900 | 7.050 | 7.230 | 7.230 | 10,794,907 |
| 2025-04-14 | 7.866 | 7.940 | 7.802 | 7.882 | 7.882 | 1,770,382 |
| 2025-04-11 | 7.768 | 7.880 | 7.756 | 7.812 | 7.812 | 3,158,512 |
| 2025-04-10 | 8.148 | 8.178 | 7.540 | 7.776 | 7.776 | 4,895,487 |
| 2025-04-09 | 7.590 | 7.780 | 7.520 | 7.596 | 7.596 | 4,173,667 |
| 2025-04-08 | 7.460 | 7.798 | 7.450 | 7.772 | 7.772 | 6,050,204 |
| 2025-04-07 | 7.312 | 7.728 | 7.070 | 7.458 | 7.458 | 7,085,292 |
| 2025-04-04 | 8.180 | 8.350 | 7.900 | 7.928 | 7.928 | 6,018,245 |
| 2025-04-03 | 8.030 | 8.444 | 8.000 | 8.246 | 8.246 | 3,685,887 |
| 2025-04-02 | 8.248 | 8.380 | 8.196 | 8.244 | 8.244 | 2,658,841 |
| 2025-04-01 | 8.020 | 8.304 | 7.910 | 8.248 | 8.248 | 4,379,321 |
| 2025-03-31 | 8.564 | 8.564 | 7.896 | 7.934 | 7.934 | 6,047,677 |
| 2025-03-28 | 8.200 | 8.658 | 8.200 | 8.574 | 8.574 | 5,954,104 |
| 2025-03-27 | 8.190 | 8.376 | 8.138 | 8.344 | 8.344 | 2,073,904 |
| 2025-03-26 | 8.290 | 8.358 | 8.058 | 8.210 | 8.210 | 3,146,158 |
| 2025-03-25 | 8.000 | 8.300 | 7.972 | 8.290 | 8.290 | 3,470,391 |
| 2025-03-24 | 7.880 | 8.000 | 7.846 | 8.000 | 8.000 | 3,181,487 |
| 2025-03-21 | 7.774 | 7.876 | 7.744 | 7.800 | 7.800 | 6,151,047 |
| 2025-03-20 | 7.780 | 7.876 | 7.720 | 7.810 | 7.810 | 2,449,880 |
| 2025-03-19 | 7.720 | 7.894 | 7.692 | 7.848 | 7.848 | 3,514,830 |
| 2025-03-18 | 7.726 | 7.848 | 7.722 | 7.800 | 7.800 | 4,623,975 |
| 2025-03-17 | 7.764 | 7.846 | 7.674 | 7.726 | 7.726 | 3,807,351 |
| 2025-03-14 | 7.478 | 7.780 | 7.412 | 7.764 | 7.764 | 5,230,275 |
| 2025-03-13 | 7.370 | 7.480 | 7.290 | 7.480 | 7.480 | 3,595,052 |
| 2025-03-12 | 7.260 | 7.402 | 7.250 | 7.370 | 7.370 | 2,654,199 |
| 2025-03-11 | 7.128 | 7.326 | 7.128 | 7.180 | 7.180 | 2,256,723 |
| 2025-03-10 | 7.132 | 7.248 | 7.078 | 7.186 | 7.186 | 2,990,794 |
| 2025-03-07 | 7.100 | 7.168 | 7.048 | 7.168 | 7.168 | 2,411,318 |
| 2025-03-06 | 7.200 | 7.280 | 7.052 | 7.166 | 7.166 | 3,251,791 |
| 2025-03-05 | 7.108 | 7.158 | 7.060 | 7.096 | 7.096 | 3,135,221 |
| 2025-03-04 | 7.060 | 7.168 | 6.976 | 7.014 | 7.014 | 3,459,799 |
| 2025-03-03 | 7.100 | 7.256 | 6.984 | 7.194 | 7.194 | 2,967,681 |
| 2025-02-28 | 7.200 | 7.200 | 6.972 | 7.124 | 7.124 | 4,693,422 |
| 2025-02-27 | 7.390 | 7.476 | 7.218 | 7.254 | 7.254 | 2,948,903 |
| 2025-02-26 | 7.050 | 7.498 | 7.044 | 7.438 | 7.438 | 8,997,223 |
| 2025-02-25 | 7.002 | 7.124 | 6.974 | 7.050 | 7.050 | 2,593,278 |
| 2025-02-24 | 7.050 | 7.098 | 7.002 | 7.034 | 7.034 | 1,835,313 |
| 2025-02-21 | 6.890 | 7.108 | 6.890 | 7.050 | 7.050 | 3,119,905 |
| 2025-02-20 | 6.974 | 7.040 | 6.802 | 6.860 | 6.860 | 2,777,246 |
| 2025-02-19 | 6.960 | 7.224 | 6.880 | 6.972 | 6.972 | 5,195,322 |
| 2025-02-18 | 6.856 | 7.040 | 6.856 | 6.932 | 6.932 | 3,310,495 |
| 2025-02-17 | 6.800 | 6.920 | 6.768 | 6.822 | 6.822 | 1,407,510 |
| 2025-02-14 | 6.860 | 6.882 | 6.770 | 6.800 | 6.800 | 1,984,048 |
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.