PGF Polska Grupa Fotowoltaiczna SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.632	0.816	0.632	0.790	0.790	140,507
2022-06-27	0.790	0.790	0.672	0.672	0.672	136,954
2022-06-24	0.890	1.050	0.730	0.798	0.798	787,117
2022-06-23	0.720	0.896	0.680	0.896	0.896	344,282
2022-06-22	0.580	0.718	0.570	0.710	0.710	253,542
2022-06-21	0.540	0.650	0.520	0.560	0.560	159,185
2022-06-20	0.500	0.550	0.461	0.500	0.500	55,743
2022-06-17	0.526	0.560	0.460	0.460	0.460	68,580
2022-06-15	0.416	0.450	0.400	0.450	0.450	26,956
2022-06-14	0.445	0.445	0.401	0.402	0.402	83,017
2022-06-13	0.412	0.453	0.400	0.445	0.445	66,871
2022-06-10	0.500	0.500	0.405	0.430	0.430	111,264
2022-06-09	0.610	0.610	0.470	0.470	0.470	352,181
2022-06-08	0.640	0.640	0.576	0.600	0.600	48,805
2022-06-07	0.616	0.648	0.610	0.610	0.610	15,765
2022-06-06	0.630	0.696	0.616	0.616	0.616	42,990
2022-06-03	0.688	0.688	0.650	0.650	0.650	10,751
2022-06-02	0.756	0.756	0.662	0.670	0.670	17,593
2022-06-01	0.728	0.728	0.690	0.700	0.700	24,828
2022-05-31	0.732	0.732	0.712	0.712	0.712	30,431
2022-05-30	0.728	0.732	0.728	0.730	0.730	22,417
2022-05-27	0.700	0.728	0.690	0.720	0.720	34,634
2022-05-26	0.730	0.740	0.730	0.730	0.730	46,389
2022-05-25	0.900	0.900	0.730	0.740	0.740	339,623
2022-05-24	1.030	1.030	0.866	0.910	0.910	215,636
2022-05-23	1.040	1.080	1.025	1.045	1.045	31,020
2022-05-20	1.195	1.195	1.060	1.060	1.060	188,749
2022-05-19	1.250	1.250	1.190	1.250	1.250	9,500
2022-05-18	1.300	1.300	1.180	1.200	1.200	19,364
2022-05-17	1.310	1.310	1.260	1.300	1.300	2,412
2022-05-16	1.300	1.325	1.300	1.300	1.300	996
2022-05-13	1.310	1.310	1.300	1.300	1.300	156
2022-05-12	1.280	1.280	1.240	1.240	1.240	5,510
2022-05-11	1.325	1.325	1.260	1.270	1.270	5,921
2022-05-10	1.290	1.330	1.290	1.330	1.330	1,208
2022-05-09	1.330	1.330	1.240	1.240	1.240	3,100
2022-05-06	1.350	1.350	1.250	1.330	1.330	12,602
2022-05-05	1.300	1.300	1.235	1.300	1.300	2,276
2022-05-04	1.400	1.400	1.290	1.300	1.300	6,892
2022-05-02	1.400	1.400	1.340	1.370	1.370	4,106
2022-04-29	1.420	1.420	1.355	1.400	1.400	2,865
2022-04-28	1.395	1.395	1.395	1.395	1.395	2,018
2022-04-27	1.420	1.420	1.340	1.395	1.395	4,349
2022-04-26	1.425	1.425	1.350	1.350	1.350	3,007
2022-04-25	1.360	1.430	1.350	1.350	1.350	10,001
2022-04-22	1.440	1.440	1.355	1.355	1.355	2,473
2022-04-21	1.480	1.480	1.445	1.445	1.445	302
2022-04-20	1.425	1.470	1.355	1.460	1.460	31,287
2022-04-19	1.400	1.425	1.360	1.425	1.425	7,258
2022-04-14	1.420	1.420	1.350	1.360	1.360	1,375
2022-04-13	1.420	1.430	1.410	1.430	1.430	8,101
2022-04-12	1.380	1.425	1.320	1.425	1.425	8,435
2022-04-11	1.370	1.380	1.340	1.380	1.380	3,511
2022-04-08	1.400	1.400	1.340	1.370	1.370	5,778
2022-04-07	1.430	1.430	1.360	1.360	1.360	4,453
2022-04-06	1.440	1.440	1.360	1.360	1.360	7,401
2022-04-05	1.470	1.470	1.370	1.400	1.400	9,973
2022-04-04	1.440	1.500	1.400	1.450	1.450	32,078
2022-04-01	1.400	1.440	1.395	1.435	1.435	9,198
2022-03-31	1.420	1.420	1.350	1.400	1.400	13,456

← NewerPage 19 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.