PGE Polska Grupa Energetyczna SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 6.710 | 6.914 | 6.700 | 6.890 | 6.890 | 3,287,962 |
| 2025-02-12 | 6.790 | 6.868 | 6.640 | 6.700 | 6.700 | 2,460,456 |
| 2025-02-11 | 6.846 | 6.850 | 6.736 | 6.770 | 6.770 | 2,167,114 |
| 2025-02-10 | 6.498 | 6.884 | 6.474 | 6.804 | 6.804 | 5,361,534 |
| 2025-02-07 | 6.478 | 6.510 | 6.374 | 6.482 | 6.482 | 2,006,850 |
| 2025-02-06 | 6.422 | 6.526 | 6.420 | 6.450 | 6.450 | 1,875,598 |
| 2025-02-05 | 6.460 | 6.534 | 6.414 | 6.420 | 6.420 | 1,728,005 |
| 2025-02-04 | 6.438 | 6.468 | 6.396 | 6.452 | 6.452 | 1,712,193 |
| 2025-02-03 | 6.450 | 6.490 | 6.390 | 6.438 | 6.438 | 2,801,326 |
| 2025-01-31 | 6.650 | 6.678 | 6.502 | 6.542 | 6.542 | 2,363,877 |
| 2025-01-30 | 6.380 | 6.660 | 6.380 | 6.650 | 6.650 | 3,913,682 |
| 2025-01-29 | 6.310 | 6.360 | 6.236 | 6.338 | 6.338 | 1,203,733 |
| 2025-01-28 | 6.212 | 6.308 | 6.198 | 6.306 | 6.306 | 1,386,263 |
| 2025-01-27 | 6.220 | 6.244 | 6.126 | 6.210 | 6.210 | 1,373,902 |
| 2025-01-24 | 6.190 | 6.258 | 6.178 | 6.242 | 6.242 | 1,197,499 |
| 2025-01-23 | 6.210 | 6.276 | 6.132 | 6.180 | 6.180 | 1,593,926 |
| 2025-01-22 | 6.182 | 6.308 | 6.166 | 6.180 | 6.180 | 1,633,495 |
| 2025-01-21 | 6.230 | 6.250 | 6.136 | 6.200 | 6.200 | 1,373,909 |
| 2025-01-20 | 6.240 | 6.258 | 6.172 | 6.234 | 6.234 | 2,113,073 |
| 2025-01-17 | 6.080 | 6.234 | 6.020 | 6.210 | 6.210 | 2,757,172 |
| 2025-01-16 | 6.100 | 6.128 | 5.980 | 5.980 | 5.980 | 1,233,606 |
| 2025-01-15 | 5.980 | 6.098 | 5.954 | 6.084 | 6.084 | 1,323,964 |
| 2025-01-14 | 5.990 | 6.024 | 5.950 | 5.954 | 5.954 | 1,873,664 |
| 2025-01-13 | 5.970 | 6.030 | 5.880 | 5.982 | 5.982 | 1,738,654 |
| 2025-01-10 | 6.004 | 6.026 | 5.912 | 5.950 | 5.950 | 2,159,482 |
| 2025-01-09 | 5.982 | 6.044 | 5.916 | 6.004 | 6.004 | 2,042,158 |
| 2025-01-08 | 6.164 | 6.164 | 5.950 | 5.966 | 5.966 | 2,289,616 |
| 2025-01-07 | 6.218 | 6.274 | 6.110 | 6.136 | 6.136 | 3,104,643 |
| 2025-01-03 | 6.184 | 6.240 | 6.068 | 6.218 | 6.218 | 1,653,979 |
| 2025-01-02 | 6.100 | 6.220 | 6.068 | 6.126 | 6.126 | 1,518,184 |
| 2024-12-30 | 5.970 | 6.070 | 5.936 | 6.070 | 6.070 | 1,943,671 |
| 2024-12-27 | 5.954 | 5.980 | 5.910 | 5.970 | 5.970 | 1,313,850 |
| 2024-12-23 | 5.908 | 6.046 | 5.898 | 5.954 | 5.954 | 2,665,564 |
| 2024-12-20 | 5.900 | 5.924 | 5.790 | 5.888 | 5.888 | 6,621,425 |
| 2024-12-19 | 5.920 | 5.934 | 5.722 | 5.844 | 5.844 | 6,298,874 |
| 2024-12-18 | 6.218 | 6.236 | 5.920 | 5.920 | 5.920 | 3,385,263 |
| 2024-12-17 | 6.336 | 6.438 | 6.200 | 6.218 | 6.218 | 2,803,022 |
| 2024-12-16 | 6.204 | 6.358 | 6.154 | 6.336 | 6.336 | 3,186,576 |
| 2024-12-13 | 6.110 | 6.208 | 6.078 | 6.204 | 6.204 | 3,520,409 |
| 2024-12-12 | 6.180 | 6.194 | 6.060 | 6.110 | 6.110 | 1,876,776 |
| 2024-12-11 | 6.200 | 6.244 | 6.122 | 6.122 | 6.122 | 1,861,589 |
| 2024-12-10 | 6.208 | 6.216 | 6.100 | 6.208 | 6.208 | 2,149,679 |
| 2024-12-09 | 6.128 | 6.230 | 6.092 | 6.204 | 6.204 | 1,858,323 |
| 2024-12-06 | 6.216 | 6.280 | 6.130 | 6.130 | 6.130 | 1,582,433 |
| 2024-12-05 | 6.100 | 6.228 | 6.040 | 6.190 | 6.190 | 2,785,607 |
| 2024-12-04 | 6.370 | 6.372 | 5.982 | 6.052 | 6.052 | 7,449,289 |
| 2024-12-03 | 6.760 | 6.800 | 6.242 | 6.300 | 6.300 | 8,284,014 |
| 2024-12-02 | 6.730 | 6.836 | 6.690 | 6.762 | 6.762 | 1,294,042 |
| 2024-11-29 | 6.838 | 6.838 | 6.720 | 6.728 | 6.728 | 2,147,923 |
| 2024-11-28 | 6.910 | 6.956 | 6.774 | 6.840 | 6.840 | 857,827 |
| 2024-11-27 | 7.010 | 7.048 | 6.848 | 6.904 | 6.904 | 1,560,172 |
| 2024-11-26 | 7.000 | 7.110 | 6.960 | 7.050 | 7.050 | 1,336,916 |
| 2024-11-25 | 7.080 | 7.208 | 7.030 | 7.072 | 7.072 | 2,753,820 |
| 2024-11-22 | 7.060 | 7.068 | 6.900 | 6.998 | 6.998 | 2,308,456 |
| 2024-11-21 | 6.812 | 6.990 | 6.754 | 6.990 | 6.990 | 2,061,955 |
| 2024-11-20 | 6.744 | 6.914 | 6.728 | 6.786 | 6.786 | 1,956,665 |
| 2024-11-19 | 6.936 | 6.974 | 6.500 | 6.714 | 6.714 | 2,333,050 |
| 2024-11-18 | 6.870 | 6.970 | 6.834 | 6.886 | 6.886 | 1,272,082 |
| 2024-11-15 | 7.000 | 7.034 | 6.806 | 6.852 | 6.852 | 1,614,594 |
| 2024-11-14 | 6.692 | 7.062 | 6.610 | 7.022 | 7.022 | 3,309,470 |
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.