PGF Polska Grupa Fotowoltaiczna SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.482	0.500	0.460	0.490	0.490	13,487
2022-09-20	0.490	0.495	0.470	0.489	0.489	13,901
2022-09-19	0.460	0.490	0.452	0.490	0.490	18,020
2022-09-16	0.492	0.492	0.460	0.490	0.490	9,915
2022-09-15	0.460	0.499	0.460	0.491	0.491	3,208
2022-09-14	0.499	0.499	0.451	0.460	0.460	18,597
2022-09-13	0.470	0.496	0.457	0.496	0.496	13,356
2022-09-12	0.499	0.499	0.458	0.490	0.490	6,702
2022-09-09	0.496	0.497	0.494	0.497	0.497	6,611
2022-09-08	0.478	0.496	0.460	0.496	0.496	7,124
2022-09-07	0.490	0.490	0.451	0.455	0.455	9,253
2022-09-06	0.499	0.500	0.498	0.500	0.500	3,962
2022-09-05	0.493	0.500	0.486	0.486	0.486	5,412
2022-09-02	0.477	0.477	0.432	0.466	0.466	6,923
2022-09-01	0.488	0.488	0.450	0.450	0.450	26,862
2022-08-31	0.490	0.490	0.452	0.488	0.488	26,091
2022-08-30	0.461	0.480	0.450	0.480	0.480	22,439
2022-08-29	0.488	0.488	0.461	0.485	0.485	2,002
2022-08-26	0.506	0.506	0.460	0.480	0.480	30,416
2022-08-25	0.518	0.518	0.480	0.480	0.480	14,685
2022-08-24	0.497	0.497	0.484	0.494	0.494	12,259
2022-08-23	0.500	0.500	0.485	0.497	0.497	46,342
2022-08-22	0.534	0.534	0.502	0.510	0.510	22,968
2022-08-19	0.536	0.536	0.520	0.520	0.520	2,102
2022-08-18	0.534	0.536	0.520	0.536	0.536	1,296
2022-08-17	0.534	0.536	0.520	0.536	0.536	12,422
2022-08-16	0.536	0.536	0.514	0.534	0.534	5,582
2022-08-12	0.500	0.536	0.500	0.536	0.536	5,515
2022-08-11	0.520	0.520	0.500	0.514	0.514	10,207
2022-08-10	0.520	0.530	0.520	0.520	0.520	3,181
2022-08-09	0.548	0.548	0.494	0.530	0.530	41,766
2022-08-08	0.590	0.590	0.532	0.550	0.550	51,207
2022-08-05	0.590	0.590	0.578	0.578	0.578	5
2022-08-04	0.580	0.580	0.558	0.580	0.580	14,625
2022-08-03	0.596	0.596	0.556	0.580	0.580	5,860
2022-08-02	0.574	0.590	0.546	0.546	0.546	25,389
2022-08-01	0.600	0.618	0.600	0.600	0.600	9,030
2022-07-29	0.610	0.612	0.582	0.600	0.600	10,780
2022-07-28	0.618	0.618	0.560	0.560	0.560	12,754
2022-07-27	0.620	0.620	0.584	0.618	0.618	1,566
2022-07-26	0.600	0.628	0.580	0.628	0.628	40,235
2022-07-25	0.638	0.638	0.600	0.600	0.600	56,163
2022-07-22	0.616	0.620	0.584	0.616	0.616	12,763
2022-07-21	0.628	0.658	0.580	0.620	0.620	30,489
2022-07-20	0.558	0.672	0.558	0.628	0.628	75,283
2022-07-19	0.554	0.558	0.528	0.558	0.558	18,410
2022-07-18	0.554	0.554	0.544	0.552	0.552	14,733
2022-07-15	0.522	0.546	0.516	0.546	0.546	27,553
2022-07-14	0.562	0.562	0.510	0.512	0.512	55,387
2022-07-13	0.516	0.566	0.490	0.564	0.564	61,948
2022-07-12	0.512	0.522	0.490	0.520	0.520	24,005
2022-07-11	0.532	0.532	0.504	0.516	0.516	10,686
2022-07-08	0.506	0.554	0.506	0.536	0.536	83,173
2022-07-07	0.608	0.608	0.506	0.550	0.550	91,409
2022-07-06	0.614	0.614	0.554	0.590	0.590	43,920
2022-07-05	0.618	0.634	0.614	0.614	0.614	2,880
2022-07-04	0.650	0.668	0.590	0.610	0.610	71,222
2022-07-01	0.620	0.682	0.610	0.642	0.642	41,448
2022-06-30	0.660	0.698	0.632	0.632	0.632	65,154
2022-06-29	0.788	0.788	0.656	0.670	0.670	123,850

← NewerPage 18 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.