PolTREG S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 51.400 | 52.800 | 50.800 | 50.800 | 50.800 | 2,326 |
| 2024-02-21 | 50.200 | 51.600 | 50.200 | 51.600 | 51.600 | 621 |
| 2024-02-20 | 50.000 | 51.600 | 50.000 | 51.600 | 51.600 | 406 |
| 2024-02-19 | 50.000 | 50.800 | 49.100 | 50.800 | 50.800 | 1,342 |
| 2024-02-16 | 50.800 | 51.800 | 50.200 | 50.200 | 50.200 | 110 |
| 2024-02-15 | 50.200 | 52.000 | 50.200 | 52.000 | 52.000 | 380 |
| 2024-02-14 | 51.000 | 51.000 | 50.200 | 50.200 | 50.200 | 140 |
| 2024-02-13 | 51.400 | 51.400 | 51.000 | 51.000 | 51.000 | 100 |
| 2024-02-12 | 49.800 | 51.600 | 49.800 | 51.400 | 51.400 | 321 |
| 2024-02-09 | 51.400 | 52.000 | 50.600 | 50.600 | 50.600 | 65 |
| 2024-02-08 | 49.800 | 49.800 | 49.800 | 49.800 | 49.800 | 38 |
| 2024-02-07 | 52.000 | 52.000 | 50.400 | 50.400 | 50.400 | 389 |
| 2024-02-06 | 50.600 | 52.000 | 50.400 | 50.800 | 50.800 | 8,135 |
| 2024-02-05 | 51.600 | 51.800 | 49.600 | 51.400 | 51.400 | 1,221 |
| 2024-02-02 | 50.600 | 51.600 | 50.400 | 51.600 | 51.600 | 1,522 |
| 2024-02-01 | 51.200 | 51.200 | 49.700 | 51.200 | 51.200 | 754 |
| 2024-01-31 | 49.900 | 50.800 | 49.300 | 50.800 | 50.800 | 538 |
| 2024-01-30 | 49.200 | 49.900 | 49.000 | 49.900 | 49.900 | 493 |
| 2024-01-29 | 49.100 | 49.900 | 49.000 | 49.900 | 49.900 | 575 |
| 2024-01-26 | 49.800 | 50.000 | 49.100 | 49.900 | 49.900 | 503 |
| 2024-01-25 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 104 |
| 2024-01-24 | 49.000 | 49.900 | 49.000 | 49.000 | 49.000 | 345 |
| 2024-01-23 | 48.300 | 49.700 | 48.300 | 49.700 | 49.700 | 282 |
| 2024-01-22 | 48.100 | 49.700 | 48.100 | 49.700 | 49.700 | 428 |
| 2024-01-19 | 48.400 | 49.400 | 48.300 | 48.300 | 48.300 | 292 |
| 2024-01-18 | 49.100 | 49.500 | 49.000 | 49.500 | 49.500 | 709 |
| 2024-01-17 | 48.100 | 49.900 | 48.100 | 49.900 | 49.900 | 1,006 |
| 2024-01-16 | 48.200 | 49.000 | 47.100 | 48.600 | 48.600 | 2,213 |
| 2024-01-15 | 48.900 | 49.400 | 48.100 | 49.400 | 49.400 | 956 |
| 2024-01-12 | 52.000 | 52.000 | 48.000 | 49.500 | 49.500 | 24,140 |
| 2024-01-11 | 48.100 | 49.300 | 48.000 | 49.300 | 49.300 | 234 |
| 2024-01-10 | 48.200 | 48.800 | 48.000 | 48.000 | 48.000 | 384 |
| 2024-01-09 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 1 |
| 2024-01-08 | 49.500 | 49.500 | 48.000 | 48.000 | 48.000 | 542 |
| 2024-01-05 | 48.400 | 49.500 | 48.000 | 48.100 | 48.100 | 363 |
| 2024-01-04 | 48.400 | 49.600 | 48.000 | 48.000 | 48.000 | 409 |
| 2024-01-03 | 49.100 | 49.800 | 48.400 | 49.700 | 49.700 | 316 |
| 2024-01-02 | 49.500 | 49.900 | 49.500 | 49.500 | 49.500 | 725 |
| 2023-12-29 | 49.600 | 49.800 | 48.600 | 49.800 | 49.800 | 760 |
| 2023-12-28 | 48.600 | 49.900 | 48.600 | 49.900 | 49.900 | 660 |
| 2023-12-27 | 50.000 | 50.000 | 47.500 | 48.600 | 48.600 | 4,927 |
| 2023-12-22 | 47.100 | 50.000 | 47.100 | 50.000 | 50.000 | 5,551 |
| 2023-12-21 | 48.600 | 48.700 | 47.000 | 47.800 | 47.800 | 1,516 |
| 2023-12-20 | 48.800 | 48.800 | 48.600 | 48.600 | 48.600 | 1,556 |
| 2023-12-19 | 49.500 | 49.800 | 49.000 | 49.600 | 49.600 | 797 |
| 2023-12-18 | 50.000 | 50.000 | 49.100 | 50.000 | 50.000 | 310 |
| 2023-12-15 | 49.500 | 50.000 | 48.800 | 50.000 | 50.000 | 1,350 |
| 2023-12-14 | 50.200 | 51.200 | 46.700 | 49.800 | 49.800 | 3,449 |
| 2023-12-13 | 50.200 | 51.000 | 50.200 | 50.200 | 50.200 | 1,045 |
| 2023-12-12 | 50.000 | 50.800 | 50.000 | 50.800 | 50.800 | 800 |
| 2023-12-11 | 50.600 | 51.200 | 50.000 | 51.000 | 51.000 | 1,156 |
| 2023-12-08 | 50.200 | 51.800 | 49.800 | 51.400 | 51.400 | 3,512 |
| 2023-12-07 | 50.000 | 52.000 | 49.000 | 52.000 | 52.000 | 1,252 |
| 2023-12-06 | 50.200 | 50.200 | 48.400 | 49.900 | 49.900 | 1,789 |
| 2023-12-05 | 51.200 | 51.400 | 49.800 | 50.200 | 50.200 | 2,524 |
| 2023-12-04 | 53.000 | 53.000 | 51.600 | 52.600 | 52.600 | 390 |
| 2023-12-01 | 51.200 | 53.000 | 49.200 | 53.000 | 53.000 | 3,229 |
| 2023-11-30 | 52.000 | 52.000 | 51.200 | 52.000 | 52.000 | 733 |
| 2023-11-29 | 53.000 | 53.000 | 51.600 | 53.000 | 53.000 | 1,224 |
| 2023-11-28 | 53.000 | 53.000 | 51.400 | 53.000 | 53.000 | 269 |
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.