PGF Polska Grupa Fotowoltaiczna SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.060	1.090	1.000	1.085	1.085	45,392
2023-03-13	1.160	1.160	1.030	1.060	1.060	35,528
2023-03-10	1.085	1.180	1.085	1.140	1.140	67,004
2023-03-09	1.130	1.130	1.080	1.105	1.105	9,331
2023-03-08	1.050	1.110	1.050	1.110	1.110	43,915
2023-03-07	1.080	1.080	1.030	1.055	1.055	63,182
2023-03-06	1.140	1.140	1.070	1.090	1.090	3,252
2023-03-03	1.150	1.150	1.095	1.100	1.100	17,120
2023-03-02	1.145	1.170	1.090	1.100	1.100	49,573
2023-03-01	1.150	1.150	1.035	1.125	1.125	501,554
2023-02-28	1.115	1.160	1.080	1.125	1.125	93,594
2023-02-27	1.050	1.145	1.040	1.115	1.115	37,576
2023-02-24	1.035	1.080	0.992	1.050	1.050	19,188
2023-02-23	1.010	1.035	0.952	1.030	1.030	61,748
2023-02-22	1.035	1.035	1.000	1.035	1.035	6,590
2023-02-21	1.070	1.070	1.000	1.035	1.035	22,471
2023-02-20	1.030	1.085	1.010	1.040	1.040	26,260
2023-02-17	1.090	1.095	1.000	1.030	1.030	94,994
2023-02-16	1.130	1.150	1.050	1.090	1.090	28,296
2023-02-15	1.135	1.245	1.110	1.130	1.130	115,418
2023-02-14	1.150	1.185	1.080	1.110	1.110	142,537
2023-02-13	1.285	1.300	1.150	1.150	1.150	178,329
2023-02-10	1.080	1.400	1.060	1.260	1.260	441,836
2023-02-09	1.185	1.220	1.080	1.120	1.120	117,814
2023-02-08	1.250	1.250	1.185	1.230	1.230	147,208
2023-02-07	1.300	1.320	1.170	1.270	1.270	486,873
2023-02-06	1.100	1.360	1.010	1.275	1.275	715,832
2023-02-03	0.764	1.100	0.764	1.100	1.100	245,813
2023-02-02	0.800	0.800	0.762	0.788	0.788	16,455
2023-02-01	0.830	0.850	0.752	0.800	0.800	57,802
2023-01-31	0.748	0.850	0.706	0.830	0.830	104,834
2023-01-30	0.756	0.756	0.700	0.704	0.704	19,286
2023-01-27	0.758	0.758	0.738	0.738	0.738	1,556
2023-01-26	0.740	0.766	0.712	0.740	0.740	11,250
2023-01-25	0.766	0.766	0.700	0.736	0.736	48,818
2023-01-24	0.778	0.778	0.732	0.766	0.766	745
2023-01-23	0.800	0.800	0.756	0.756	0.756	14,010
2023-01-20	0.750	0.812	0.750	0.800	0.800	25,552
2023-01-19	0.716	0.750	0.716	0.750	0.750	12,611
2023-01-18	0.778	0.778	0.708	0.712	0.712	19,383
2023-01-17	0.780	0.780	0.704	0.732	0.732	22,073
2023-01-16	0.702	0.760	0.702	0.728	0.728	13,201
2023-01-13	0.778	0.780	0.738	0.760	0.760	20,531
2023-01-12	0.750	0.796	0.750	0.750	0.750	40,566
2023-01-11	0.792	0.792	0.750	0.750	0.750	48,602
2023-01-10	0.830	0.830	0.752	0.788	0.788	93,732
2023-01-09	0.854	0.890	0.790	0.826	0.826	106,111
2023-01-05	0.860	0.898	0.836	0.870	0.870	60,583
2023-01-04	0.870	0.900	0.868	0.868	0.868	82,464
2023-01-03	0.918	0.918	0.868	0.874	0.874	65,979
2023-01-02	0.916	0.916	0.868	0.880	0.880	87,850
2022-12-30	0.880	0.928	0.862	0.906	0.906	219,224
2022-12-29	0.900	0.930	0.860	0.898	0.898	151,676
2022-12-28	0.812	0.960	0.810	0.900	0.900	750,951
2022-12-27	0.930	0.940	0.772	0.812	0.812	713,270
2022-12-23	0.800	0.940	0.750	0.940	0.940	884,154
2022-12-22	0.435	0.602	0.435	0.602	0.602	297,874
2022-12-21	0.424	0.424	0.393	0.405	0.405	4,072
2022-12-20	0.416	0.416	0.392	0.406	0.406	28,563
2022-12-19	0.413	0.417	0.400	0.415	0.415	43,979

← NewerPage 16 of 21 · 1,255 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.