PGF Polska Grupa Fotowoltaiczna SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1.560 | 1.680 | 1.430 | 1.500 | 1.500 | 37,322 |
| 2022-01-04 | 1.500 | 1.580 | 1.400 | 1.570 | 1.570 | 26,081 |
| 2022-01-03 | 1.250 | 1.510 | 1.220 | 1.510 | 1.510 | 19,218 |
| 2021-12-30 | 1.300 | 1.300 | 1.230 | 1.300 | 1.300 | 22,077 |
| 2021-12-29 | 1.210 | 1.300 | 1.210 | 1.300 | 1.300 | 179,781 |
| 2021-12-28 | 1.260 | 1.260 | 1.200 | 1.205 | 1.205 | 202,952 |
| 2021-12-27 | 1.250 | 1.280 | 1.200 | 1.240 | 1.240 | 54,489 |
| 2021-12-23 | 1.300 | 1.350 | 1.220 | 1.300 | 1.300 | 34,709 |
| 2021-12-22 | 1.380 | 1.380 | 1.335 | 1.335 | 1.335 | 35,881 |
| 2021-12-21 | 1.420 | 1.420 | 1.360 | 1.380 | 1.380 | 29,480 |
| 2021-12-20 | 1.500 | 1.500 | 1.370 | 1.420 | 1.420 | 161,715 |
| 2021-12-17 | 1.510 | 1.540 | 1.470 | 1.480 | 1.480 | 143,698 |
| 2021-12-16 | 1.630 | 1.630 | 1.500 | 1.540 | 1.540 | 66,142 |
| 2021-12-15 | 1.650 | 1.650 | 1.555 | 1.630 | 1.630 | 52,250 |
| 2021-12-14 | 1.690 | 1.690 | 1.500 | 1.550 | 1.550 | 31,967 |
| 2021-12-13 | 1.715 | 1.715 | 1.610 | 1.610 | 1.610 | 3,220 |
| 2021-12-10 | 1.750 | 1.750 | 1.620 | 1.715 | 1.715 | 10,300 |
| 2021-12-09 | 1.810 | 1.810 | 1.675 | 1.790 | 1.790 | 12,638 |
| 2021-12-08 | 1.750 | 1.800 | 1.620 | 1.790 | 1.790 | 36,559 |
| 2021-12-07 | 1.790 | 1.800 | 1.620 | 1.750 | 1.750 | 16,225 |
| 2021-12-06 | 1.790 | 1.790 | 1.720 | 1.750 | 1.750 | 9,700 |
| 2021-12-03 | 1.790 | 1.790 | 1.700 | 1.700 | 1.700 | 4,022 |
| 2021-12-02 | 1.760 | 1.760 | 1.615 | 1.615 | 1.615 | 4,041 |
| 2021-12-01 | 1.750 | 1.760 | 1.700 | 1.720 | 1.720 | 4,299 |
| 2021-11-30 | 1.700 | 1.760 | 1.630 | 1.700 | 1.700 | 7,521 |
| 2021-11-29 | 1.785 | 1.785 | 1.610 | 1.720 | 1.720 | 8,632 |
| 2021-11-26 | 1.790 | 1.790 | 1.620 | 1.760 | 1.760 | 9,611 |
| 2021-11-25 | 1.710 | 1.800 | 1.610 | 1.800 | 1.800 | 20,305 |
| 2021-11-24 | 1.550 | 1.625 | 1.530 | 1.625 | 1.625 | 12,701 |
| 2021-11-23 | 1.700 | 1.700 | 1.550 | 1.550 | 1.550 | 9,069 |
| 2021-11-22 | 1.710 | 1.710 | 1.550 | 1.640 | 1.640 | 3,810 |
| 2021-11-19 | 1.650 | 1.700 | 1.530 | 1.660 | 1.660 | 7,613 |
| 2021-11-18 | 1.690 | 1.730 | 1.645 | 1.650 | 1.650 | 31,222 |
| 2021-11-17 | 1.700 | 1.700 | 1.640 | 1.650 | 1.650 | 4,610 |
| 2021-11-16 | 1.900 | 1.900 | 1.640 | 1.700 | 1.700 | 32,267 |
| 2021-11-15 | 1.900 | 1.900 | 1.760 | 1.800 | 1.800 | 6,456 |
| 2021-11-12 | 1.950 | 1.950 | 1.920 | 1.920 | 1.920 | 1,652 |
| 2021-11-10 | 1.940 | 1.940 | 1.750 | 1.940 | 1.940 | 15,215 |
| 2021-11-09 | 1.890 | 1.910 | 1.830 | 1.900 | 1.900 | 2,552 |
| 2021-11-08 | 2.000 | 2.000 | 1.910 | 1.910 | 1.910 | 7,618 |
| 2021-11-05 | 2.000 | 2.000 | 1.910 | 1.970 | 1.970 | 3,509 |
| 2021-11-04 | 2.040 | 2.040 | 1.920 | 1.950 | 1.950 | 6,670 |
| 2021-11-03 | 2.090 | 2.090 | 1.910 | 2.050 | 2.050 | 5,450 |
| 2021-11-02 | 2.150 | 2.200 | 1.960 | 2.090 | 2.090 | 35,307 |
| 2021-10-29 | 1.690 | 2.100 | 1.560 | 2.100 | 2.100 | 110,224 |
| 2021-10-28 | 1.940 | 1.950 | 1.580 | 1.690 | 1.690 | 76,830 |
| 2021-10-27 | 1.990 | 1.990 | 1.870 | 1.910 | 1.910 | 33,445 |
| 2021-10-26 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 1,550 |
| 2021-10-25 | 2.060 | 2.080 | 1.990 | 2.060 | 2.060 | 9,874 |
| 2021-10-22 | 2.100 | 2.100 | 2.030 | 2.040 | 2.040 | 5,620 |
| 2021-10-21 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 5,551 |
| 2021-10-20 | 2.110 | 2.140 | 1.990 | 2.070 | 2.070 | 6,267 |
| 2021-10-19 | 2.150 | 2.150 | 1.940 | 2.130 | 2.130 | 23,952 |
| 2021-10-18 | 2.140 | 2.140 | 2.060 | 2.100 | 2.100 | 4,270 |
| 2021-10-15 | 2.150 | 2.150 | 2.110 | 2.110 | 2.110 | 3,291 |
| 2021-10-14 | 2.120 | 2.120 | 2.050 | 2.110 | 2.110 | 23,750 |
← NewerPage 21 of 21 · 1,256 trading days
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.