PGE Polska Grupa Energetyczna SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.692 | 7.062 | 6.610 | 7.022 | 7.022 | 3,309,470 |
| 2024-11-13 | 6.768 | 6.770 | 6.530 | 6.610 | 6.610 | 2,309,864 |
| 2024-11-12 | 6.862 | 6.968 | 6.720 | 6.738 | 6.738 | 2,755,790 |
| 2024-11-08 | 6.910 | 7.012 | 6.836 | 6.924 | 6.924 | 1,822,455 |
| 2024-11-07 | 6.800 | 6.920 | 6.788 | 6.912 | 6.912 | 2,251,278 |
| 2024-11-06 | 6.940 | 6.946 | 6.724 | 6.772 | 6.772 | 2,160,056 |
| 2024-11-05 | 6.970 | 7.046 | 6.826 | 6.890 | 6.890 | 1,650,118 |
| 2024-11-04 | 6.892 | 6.950 | 6.836 | 6.950 | 6.950 | 1,504,103 |
| 2024-10-31 | 6.966 | 6.970 | 6.804 | 6.892 | 6.892 | 2,227,118 |
| 2024-10-30 | 7.032 | 7.080 | 6.948 | 7.020 | 7.020 | 2,780,984 |
| 2024-10-29 | 6.974 | 7.080 | 6.962 | 7.080 | 7.080 | 1,351,028 |
| 2024-10-28 | 6.910 | 7.026 | 6.910 | 6.974 | 6.974 | 1,053,379 |
| 2024-10-25 | 6.650 | 6.908 | 6.624 | 6.890 | 6.890 | 1,931,008 |
| 2024-10-24 | 6.660 | 6.780 | 6.614 | 6.654 | 6.654 | 1,602,110 |
| 2024-10-23 | 6.630 | 6.648 | 6.548 | 6.636 | 6.636 | 2,025,523 |
| 2024-10-22 | 6.880 | 6.880 | 6.540 | 6.626 | 6.626 | 2,899,964 |
| 2024-10-21 | 6.852 | 6.934 | 6.754 | 6.844 | 6.844 | 1,041,886 |
| 2024-10-18 | 6.848 | 6.882 | 6.816 | 6.844 | 6.844 | 872,363 |
| 2024-10-17 | 6.934 | 7.008 | 6.788 | 6.794 | 6.794 | 922,708 |
| 2024-10-16 | 6.910 | 6.976 | 6.800 | 6.950 | 6.950 | 1,577,181 |
| 2024-10-15 | 6.870 | 6.970 | 6.772 | 6.938 | 6.938 | 2,087,097 |
| 2024-10-14 | 6.950 | 6.998 | 6.840 | 6.880 | 6.880 | 577,330 |
| 2024-10-11 | 6.814 | 6.954 | 6.802 | 6.932 | 6.932 | 830,188 |
| 2024-10-10 | 6.850 | 6.950 | 6.784 | 6.814 | 6.814 | 2,539,250 |
| 2024-10-09 | 6.780 | 6.884 | 6.780 | 6.822 | 6.822 | 1,565,382 |
| 2024-10-08 | 6.850 | 6.912 | 6.780 | 6.812 | 6.812 | 1,731,442 |
| 2024-10-07 | 6.922 | 7.040 | 6.834 | 6.914 | 6.914 | 1,876,450 |
| 2024-10-04 | 6.972 | 7.094 | 6.910 | 6.912 | 6.912 | 1,590,830 |
| 2024-10-03 | 7.030 | 7.084 | 6.922 | 6.976 | 6.976 | 1,900,087 |
| 2024-10-02 | 7.100 | 7.154 | 7.032 | 7.062 | 7.062 | 1,443,214 |
| 2024-10-01 | 7.288 | 7.288 | 7.054 | 7.102 | 7.102 | 1,973,148 |
| 2024-09-30 | 7.376 | 7.378 | 7.152 | 7.200 | 7.200 | 2,014,979 |
| 2024-09-27 | 7.330 | 7.390 | 7.246 | 7.378 | 7.378 | 1,180,487 |
| 2024-09-26 | 7.350 | 7.406 | 7.214 | 7.282 | 7.282 | 2,152,225 |
| 2024-09-25 | 7.382 | 7.466 | 7.300 | 7.364 | 7.364 | 2,245,331 |
| 2024-09-24 | 7.064 | 7.400 | 7.060 | 7.400 | 7.400 | 2,601,417 |
| 2024-09-23 | 7.180 | 7.192 | 7.010 | 7.048 | 7.048 | 1,344,806 |
| 2024-09-20 | 7.148 | 7.184 | 7.006 | 7.088 | 7.088 | 8,159,382 |
| 2024-09-19 | 7.194 | 7.326 | 7.124 | 7.124 | 7.124 | 2,391,293 |
| 2024-09-18 | 7.222 | 7.280 | 7.100 | 7.148 | 7.148 | 1,544,266 |
| 2024-09-17 | 7.120 | 7.318 | 7.120 | 7.290 | 7.290 | 950,976 |
| 2024-09-16 | 7.000 | 7.188 | 6.950 | 7.172 | 7.172 | 1,447,359 |
| 2024-09-13 | 7.080 | 7.104 | 6.956 | 7.026 | 7.026 | 1,364,031 |
| 2024-09-12 | 7.080 | 7.100 | 6.980 | 7.046 | 7.046 | 1,288,695 |
| 2024-09-11 | 7.042 | 7.120 | 6.918 | 6.938 | 6.938 | 1,719,388 |
| 2024-09-10 | 7.100 | 7.158 | 6.988 | 6.994 | 6.994 | 1,597,926 |
| 2024-09-09 | 7.320 | 7.320 | 7.066 | 7.086 | 7.086 | 1,458,977 |
| 2024-09-06 | 7.360 | 7.462 | 7.198 | 7.254 | 7.254 | 2,043,697 |
| 2024-09-05 | 7.300 | 7.520 | 7.254 | 7.360 | 7.360 | 3,120,814 |
| 2024-09-04 | 7.140 | 7.400 | 7.120 | 7.324 | 7.324 | 1,960,499 |
| 2024-09-03 | 7.276 | 7.550 | 7.230 | 7.406 | 7.406 | 5,329,970 |
| 2024-09-02 | 6.854 | 7.370 | 6.854 | 7.344 | 7.344 | 6,937,624 |
| 2024-08-30 | 6.744 | 6.830 | 6.680 | 6.780 | 6.780 | 3,272,127 |
| 2024-08-29 | 6.640 | 6.782 | 6.600 | 6.650 | 6.650 | 1,434,391 |
| 2024-08-28 | 6.870 | 6.870 | 6.460 | 6.640 | 6.640 | 3,396,842 |
| 2024-08-27 | 6.928 | 6.960 | 6.786 | 6.838 | 6.838 | 956,565 |
| 2024-08-26 | 6.800 | 6.944 | 6.790 | 6.928 | 6.928 | 960,831 |
| 2024-08-23 | 6.828 | 6.860 | 6.710 | 6.760 | 6.760 | 1,457,647 |
| 2024-08-22 | 6.850 | 6.902 | 6.752 | 6.760 | 6.760 | 1,189,770 |
| 2024-08-21 | 6.802 | 6.842 | 6.772 | 6.818 | 6.818 | 598,191 |
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.