PolTREG S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 51.400 | 52.200 | 51.000 | 52.200 | 52.200 | 3,517 |
| 2023-06-06 | 52.800 | 53.800 | 51.000 | 53.800 | 53.800 | 3,946 |
| 2023-06-05 | 52.000 | 52.800 | 48.900 | 52.800 | 52.800 | 6,535 |
| 2023-06-02 | 51.200 | 52.000 | 45.000 | 52.000 | 52.000 | 6,975 |
| 2023-06-01 | 51.000 | 51.000 | 49.300 | 49.700 | 49.700 | 482 |
| 2023-05-31 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 367 |
| 2023-05-30 | 52.400 | 52.600 | 51.200 | 51.200 | 51.200 | 1,043 |
| 2023-05-29 | 51.800 | 52.400 | 51.800 | 52.400 | 52.400 | 1,317 |
| 2023-05-26 | 51.600 | 53.000 | 51.000 | 52.600 | 52.600 | 1,164 |
| 2023-05-25 | 53.400 | 53.400 | 51.000 | 51.600 | 51.600 | 1,247 |
| 2023-05-24 | 53.600 | 53.800 | 51.800 | 52.800 | 52.800 | 1,577 |
| 2023-05-23 | 53.600 | 53.600 | 52.200 | 53.200 | 53.200 | 1,476 |
| 2023-05-22 | 54.800 | 55.000 | 52.800 | 53.800 | 53.800 | 3,442 |
| 2023-05-19 | 51.000 | 54.400 | 50.000 | 54.400 | 54.400 | 6,381 |
| 2023-05-18 | 51.800 | 52.000 | 51.000 | 51.600 | 51.600 | 1,835 |
| 2023-05-17 | 52.600 | 52.600 | 51.200 | 51.200 | 51.200 | 1,961 |
| 2023-05-16 | 53.800 | 53.800 | 52.800 | 53.000 | 53.000 | 2,636 |
| 2023-05-15 | 54.000 | 54.000 | 52.800 | 53.800 | 53.800 | 1,378 |
| 2023-05-12 | 53.400 | 53.400 | 53.400 | 53.400 | 53.400 | 410 |
| 2023-05-11 | 54.000 | 54.000 | 53.000 | 54.000 | 54.000 | 744 |
| 2023-05-10 | 53.000 | 54.200 | 52.000 | 54.200 | 54.200 | 4,478 |
| 2023-05-09 | 54.000 | 54.000 | 52.800 | 54.000 | 54.000 | 687 |
| 2023-05-08 | 55.000 | 55.000 | 54.000 | 54.000 | 54.000 | 507 |
| 2023-05-05 | 54.400 | 55.000 | 53.400 | 54.000 | 54.000 | 4,889 |
| 2023-05-04 | 53.200 | 55.800 | 53.200 | 55.600 | 55.600 | 2,237 |
| 2023-05-02 | 53.000 | 55.400 | 53.000 | 55.200 | 55.200 | 2,513 |
| 2023-04-28 | 53.600 | 53.800 | 53.600 | 53.800 | 53.800 | 250 |
| 2023-04-27 | 52.200 | 53.800 | 51.000 | 53.800 | 53.800 | 2,974 |
| 2023-04-26 | 52.200 | 53.400 | 52.200 | 52.800 | 52.800 | 3,791 |
| 2023-04-25 | 52.400 | 53.000 | 52.400 | 52.400 | 52.400 | 442 |
| 2023-04-24 | 53.000 | 53.800 | 53.000 | 53.000 | 53.000 | 1,382 |
| 2023-04-21 | 53.600 | 54.000 | 53.000 | 54.000 | 54.000 | 1,168 |
| 2023-04-20 | 54.000 | 54.000 | 53.200 | 53.600 | 53.600 | 1,296 |
| 2023-04-19 | 53.800 | 54.400 | 53.800 | 54.400 | 54.400 | 1,190 |
| 2023-04-18 | 53.400 | 54.400 | 53.400 | 54.000 | 54.000 | 1,424 |
| 2023-04-17 | 54.000 | 54.600 | 53.000 | 54.400 | 54.400 | 825 |
| 2023-04-14 | 54.000 | 54.600 | 54.000 | 54.000 | 54.000 | 3,003 |
| 2023-04-13 | 54.200 | 55.000 | 53.800 | 55.000 | 55.000 | 3,407 |
| 2023-04-12 | 55.000 | 55.800 | 54.000 | 55.800 | 55.800 | 1,274 |
| 2023-04-11 | 53.600 | 55.000 | 53.600 | 55.000 | 55.000 | 426 |
| 2023-04-06 | 54.800 | 55.000 | 53.600 | 53.600 | 53.600 | 403 |
| 2023-04-05 | 54.000 | 54.800 | 54.000 | 54.800 | 54.800 | 270 |
| 2023-04-04 | 53.000 | 54.800 | 53.000 | 53.200 | 53.200 | 630 |
| 2023-04-03 | 54.600 | 54.800 | 53.000 | 54.000 | 54.000 | 1,732 |
| 2023-03-31 | 55.000 | 55.000 | 53.000 | 53.000 | 53.000 | 4,073 |
| 2023-03-30 | 55.200 | 56.400 | 54.000 | 55.000 | 55.000 | 4,327 |
| 2023-03-29 | 55.800 | 56.000 | 55.400 | 55.400 | 55.400 | 1,768 |
| 2023-03-28 | 54.000 | 55.800 | 53.800 | 55.800 | 55.800 | 3,365 |
| 2023-03-27 | 51.800 | 54.000 | 51.400 | 54.000 | 54.000 | 734 |
| 2023-03-24 | 52.000 | 54.000 | 52.000 | 54.000 | 54.000 | 1,006 |
| 2023-03-23 | 51.000 | 52.000 | 48.600 | 52.000 | 52.000 | 154 |
| 2023-03-22 | 52.800 | 53.800 | 50.800 | 50.800 | 50.800 | 1,241 |
| 2023-03-21 | 53.000 | 53.000 | 52.000 | 52.200 | 52.200 | 372 |
| 2023-03-20 | 52.000 | 53.000 | 52.000 | 53.000 | 53.000 | 80 |
| 2023-03-17 | 54.000 | 54.000 | 52.000 | 53.600 | 53.600 | 750 |
| 2023-03-16 | 52.000 | 54.600 | 50.000 | 54.000 | 54.000 | 1,136 |
| 2023-03-15 | 50.800 | 52.000 | 48.600 | 52.000 | 52.000 | 1,056 |
| 2023-03-14 | 50.000 | 51.600 | 48.500 | 50.000 | 50.000 | 747 |
| 2023-03-13 | 51.000 | 51.000 | 47.500 | 50.000 | 50.000 | 3,288 |
| 2023-03-10 | 53.200 | 54.800 | 51.000 | 51.000 | 51.000 | 3,042 |
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.