PGF Polska Grupa Fotowoltaiczna SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	1.420	1.420	1.350	1.400	1.400	13,456
2022-03-30	1.400	1.430	1.370	1.420	1.420	8,779
2022-03-29	1.430	1.430	1.360	1.400	1.400	21,447
2022-03-28	1.430	1.430	1.360	1.400	1.400	16,609
2022-03-25	1.480	1.480	1.380	1.410	1.410	17,179
2022-03-24	1.310	1.480	1.310	1.480	1.480	16,089
2022-03-23	1.430	1.430	1.300	1.400	1.400	24,805
2022-03-22	1.450	1.450	1.310	1.400	1.400	25,282
2022-03-21	1.470	1.480	1.325	1.400	1.400	24,303
2022-03-18	1.415	1.470	1.315	1.440	1.440	32,610
2022-03-17	1.560	1.590	1.340	1.355	1.355	95,282
2022-03-16	1.285	1.575	1.230	1.560	1.560	132,534
2022-03-15	1.290	1.290	1.245	1.245	1.245	5,007
2022-03-14	1.350	1.350	1.300	1.300	1.300	2,523
2022-03-11	1.350	1.370	1.350	1.360	1.360	6,856
2022-03-10	1.430	1.430	1.400	1.400	1.400	1,179
2022-03-09	1.390	1.390	1.300	1.300	1.300	5,920
2022-03-08	1.430	1.430	1.400	1.400	1.400	129
2022-03-07	1.430	1.430	1.415	1.415	1.415	3,001
2022-03-04	1.400	1.450	1.270	1.400	1.400	6,917
2022-03-03	1.300	1.400	1.250	1.400	1.400	22,921
2022-03-02	1.360	1.360	1.240	1.350	1.350	5,857
2022-03-01	1.260	1.320	1.155	1.320	1.320	7,647
2022-02-28	1.320	1.360	1.260	1.260	1.260	2,566
2022-02-25	1.110	1.320	1.110	1.280	1.280	43,125
2022-02-24	1.250	1.250	1.130	1.130	1.130	14,871
2022-02-23	1.320	1.320	1.220	1.320	1.320	5,270
2022-02-22	1.260	1.300	1.210	1.300	1.300	9,091
2022-02-21	1.270	1.300	1.250	1.300	1.300	2,548
2022-02-18	1.395	1.395	1.260	1.275	1.275	11,435
2022-02-17	1.390	1.395	1.390	1.395	1.395	807
2022-02-16	1.400	1.450	1.330	1.450	1.450	2,290
2022-02-15	1.330	1.450	1.330	1.400	1.400	9,897
2022-02-14	1.350	1.350	1.250	1.330	1.330	16,109
2022-02-11	1.365	1.365	1.350	1.350	1.350	7,967
2022-02-10	1.480	1.480	1.380	1.400	1.400	4,021
2022-02-09	1.430	1.480	1.390	1.420	1.420	3,504
2022-02-08	1.440	1.440	1.430	1.430	1.430	10
2022-02-07	1.390	1.440	1.380	1.435	1.435	5,303
2022-02-04	1.490	1.490	1.380	1.450	1.450	3,230
2022-02-03	1.495	1.495	1.380	1.490	1.490	5,307
2022-02-02	1.525	1.525	1.400	1.505	1.505	4,596
2022-02-01	1.550	1.550	1.360	1.495	1.495	6,949
2022-01-31	1.500	1.500	1.400	1.500	1.500	13,286
2022-01-28	1.590	1.590	1.450	1.520	1.520	6,313
2022-01-27	1.600	1.600	1.470	1.590	1.590	5,368
2022-01-26	1.620	1.620	1.620	1.620	1.620	50
2022-01-25	1.500	1.540	1.490	1.540	1.540	9,751
2022-01-24	1.580	1.660	1.470	1.540	1.540	82,561
2022-01-21	1.560	1.560	1.470	1.540	1.540	11,588
2022-01-20	1.595	1.595	1.510	1.515	1.515	1,902
2022-01-19	1.670	1.670	1.505	1.600	1.600	16,393
2022-01-18	1.680	1.680	1.535	1.625	1.625	7,699
2022-01-17	1.590	1.640	1.530	1.640	1.640	5,693
2022-01-14	1.560	1.590	1.500	1.590	1.590	20,490
2022-01-13	1.600	1.600	1.505	1.590	1.590	5,549
2022-01-12	1.550	1.550	1.500	1.550	1.550	7,608
2022-01-11	1.480	1.550	1.450	1.550	1.550	9,485
2022-01-10	1.500	1.500	1.415	1.480	1.480	6,444
2022-01-07	1.440	1.580	1.400	1.500	1.500	6,170

← NewerPage 20 of 21 · 1,256 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.