PGF Polska Grupa Fotowoltaiczna SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.424	0.424	0.397	0.416	0.416	166,303
2024-08-19	0.447	0.447	0.411	0.424	0.424	67,267
2024-08-16	0.475	0.488	0.400	0.449	0.449	691,736
2024-08-14	0.349	0.470	0.349	0.470	0.470	598,981
2024-08-13	0.348	0.349	0.345	0.349	0.349	8,728
2024-08-12	0.343	0.349	0.328	0.349	0.349	732
2024-08-09	0.346	0.348	0.346	0.348	0.348	6,568
2024-08-08	0.331	0.345	0.315	0.345	0.345	34,902
2024-08-07	0.334	0.335	0.332	0.332	0.332	14,820
2024-08-06	0.349	0.349	0.335	0.335	0.335	29,856
2024-08-05	0.336	0.350	0.336	0.350	0.350	1,544
2024-08-02	0.349	0.360	0.336	0.336	0.336	15,202
2024-08-01	0.353	0.354	0.349	0.349	0.349	8,259
2024-07-31	0.358	0.358	0.345	0.353	0.353	843
2024-07-30	0.346	0.358	0.346	0.358	0.358	6,505
2024-07-29	0.357	0.357	0.357	0.357	0.357	4,099
2024-07-26	0.334	0.357	0.334	0.357	0.357	5,499
2024-07-25	0.340	0.344	0.334	0.344	0.344	28,832
2024-07-24	0.355	0.355	0.340	0.349	0.349	22,198
2024-07-23	0.340	0.355	0.340	0.355	0.355	3,435
2024-07-22	0.345	0.355	0.339	0.350	0.350	9,650
2024-07-19	0.356	0.357	0.338	0.350	0.350	21,396
2024-07-18	0.349	0.357	0.342	0.356	0.356	46,253
2024-07-17	0.344	0.357	0.336	0.357	0.357	20,651
2024-07-16	0.357	0.357	0.330	0.344	0.344	58,963
2024-07-15	0.366	0.366	0.350	0.357	0.357	23,773
2024-07-12	0.340	0.370	0.340	0.366	0.366	44,117
2024-07-11	0.356	0.356	0.324	0.340	0.340	249,143
2024-07-10	0.362	0.365	0.358	0.365	0.365	37,139
2024-07-09	0.359	0.362	0.350	0.362	0.362	15,717
2024-07-08	0.389	0.389	0.351	0.360	0.360	107,263
2024-07-05	0.376	0.390	0.376	0.389	0.389	45,549
2024-07-04	0.390	0.390	0.370	0.375	0.375	73,370
2024-07-03	0.390	0.410	0.370	0.398	0.398	492,520
2024-07-02	0.401	0.407	0.385	0.390	0.390	126,144
2024-07-01	0.390	0.418	0.387	0.418	0.418	90,362
2024-06-28	0.408	0.419	0.408	0.418	0.418	20,724
2024-06-27	0.401	0.409	0.372	0.408	0.408	94,869
2024-06-26	0.409	0.409	0.409	0.409	0.409	12
2024-06-25	0.415	0.415	0.397	0.400	0.400	16,424
2024-06-24	0.409	0.416	0.397	0.416	0.416	6,666
2024-06-21	0.409	0.409	0.396	0.409	0.409	3,959
2024-06-20	0.416	0.416	0.399	0.409	0.409	17,912
2024-06-19	0.416	0.416	0.400	0.416	0.416	7,287
2024-06-18	0.416	0.416	0.402	0.416	0.416	6,594
2024-06-17	0.416	0.416	0.396	0.399	0.399	18,128
2024-06-14	0.413	0.418	0.396	0.416	0.416	84,574
2024-06-13	0.419	0.433	0.400	0.413	0.413	97,232
2024-06-12	0.436	0.445	0.418	0.434	0.434	66,629
2024-06-11	0.430	0.450	0.430	0.448	0.448	10,158
2024-06-10	0.457	0.467	0.430	0.443	0.443	42,316
2024-06-07	0.473	0.473	0.446	0.446	0.446	15,380
2024-06-06	0.462	0.473	0.446	0.452	0.452	21,329
2024-06-05	0.463	0.463	0.450	0.463	0.463	148
2024-06-04	0.458	0.463	0.458	0.463	0.463	10,488
2024-06-03	0.463	0.463	0.435	0.458	0.458	11,251
2024-05-31	0.444	0.467	0.444	0.467	0.467	8,505
2024-05-29	0.460	0.460	0.435	0.441	0.441	8,168
2024-05-28	0.458	0.458	0.450	0.450	0.450	1,871
2024-05-27	0.456	0.458	0.432	0.458	0.458	14,161

← NewerPage 10 of 21 · 1,254 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.