PolTREG S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 50.200 | 51.000 | 50.000 | 50.000 | 50.000 | 165 |
| 2024-11-08 | 53.000 | 53.200 | 50.000 | 50.600 | 50.600 | 261 |
| 2024-11-07 | 50.800 | 52.000 | 50.200 | 52.000 | 52.000 | 431 |
| 2024-11-06 | 51.200 | 52.000 | 51.200 | 52.000 | 52.000 | 274 |
| 2024-11-05 | 50.200 | 51.400 | 50.200 | 51.400 | 51.400 | 42 |
| 2024-11-04 | 50.200 | 50.800 | 50.200 | 50.800 | 50.800 | 165 |
| 2024-10-31 | 50.800 | 50.800 | 50.200 | 50.800 | 50.800 | 110 |
| 2024-10-30 | 50.600 | 51.000 | 50.400 | 50.400 | 50.400 | 124 |
| 2024-10-29 | 51.000 | 51.600 | 51.000 | 51.000 | 51.000 | 51 |
| 2024-10-28 | 50.800 | 52.000 | 50.800 | 51.000 | 51.000 | 96 |
| 2024-10-25 | 52.800 | 52.800 | 50.600 | 50.600 | 50.600 | 2 |
| 2024-10-23 | 52.000 | 52.600 | 50.800 | 52.000 | 52.000 | 1,474 |
| 2024-10-22 | 52.800 | 53.600 | 51.800 | 52.000 | 52.000 | 456 |
| 2024-10-21 | 50.200 | 53.000 | 50.200 | 53.000 | 53.000 | 719 |
| 2024-10-18 | 52.200 | 53.200 | 50.000 | 51.000 | 51.000 | 489 |
| 2024-10-17 | 54.600 | 54.600 | 51.800 | 52.200 | 52.200 | 1,427 |
| 2024-10-16 | 52.200 | 54.600 | 52.200 | 54.600 | 54.600 | 791 |
| 2024-10-15 | 54.000 | 54.000 | 51.800 | 53.600 | 53.600 | 1,760 |
| 2024-10-14 | 52.000 | 53.200 | 51.600 | 53.200 | 53.200 | 603 |
| 2024-10-11 | 50.600 | 53.200 | 50.000 | 53.200 | 53.200 | 778 |
| 2024-10-10 | 51.400 | 52.600 | 50.800 | 51.600 | 51.600 | 2,548 |
| 2024-10-09 | 49.900 | 53.800 | 49.900 | 53.800 | 53.800 | 472 |
| 2024-10-08 | 52.200 | 52.200 | 49.900 | 50.200 | 50.200 | 1,853 |
| 2024-10-07 | 52.800 | 53.000 | 52.200 | 52.200 | 52.200 | 541 |
| 2024-10-04 | 52.800 | 54.000 | 52.600 | 54.000 | 54.000 | 559 |
| 2024-10-03 | 53.400 | 54.000 | 52.600 | 54.000 | 54.000 | 667 |
| 2024-10-02 | 54.000 | 55.000 | 54.000 | 54.000 | 54.000 | 640 |
| 2024-10-01 | 54.400 | 55.000 | 53.400 | 55.000 | 55.000 | 409 |
| 2024-09-30 | 52.000 | 54.200 | 52.000 | 54.200 | 54.200 | 1,209 |
| 2024-09-27 | 52.800 | 53.600 | 52.000 | 53.600 | 53.600 | 998 |
| 2024-09-26 | 52.600 | 53.800 | 52.600 | 53.800 | 53.800 | 802 |
| 2024-09-25 | 52.600 | 54.000 | 52.000 | 54.000 | 54.000 | 1,136 |
| 2024-09-24 | 52.200 | 54.400 | 52.200 | 54.200 | 54.200 | 289 |
| 2024-09-23 | 53.000 | 54.200 | 52.200 | 54.000 | 54.000 | 348 |
| 2024-09-20 | 54.600 | 54.600 | 52.000 | 54.600 | 54.600 | 608 |
| 2024-09-19 | 54.600 | 54.600 | 52.600 | 54.600 | 54.600 | 144 |
| 2024-09-18 | 55.200 | 55.200 | 52.600 | 54.600 | 54.600 | 568 |
| 2024-09-17 | 52.200 | 55.000 | 52.200 | 54.600 | 54.600 | 217 |
| 2024-09-16 | 54.200 | 55.200 | 51.200 | 54.000 | 54.000 | 1,567 |
| 2024-09-13 | 52.200 | 54.000 | 50.600 | 52.200 | 52.200 | 2,179 |
| 2024-09-12 | 53.000 | 55.000 | 51.200 | 53.400 | 53.400 | 2,402 |
| 2024-09-11 | 54.200 | 54.800 | 53.600 | 53.600 | 53.600 | 658 |
| 2024-09-10 | 55.800 | 55.800 | 53.000 | 53.600 | 53.600 | 889 |
| 2024-09-09 | 55.000 | 56.800 | 53.400 | 55.800 | 55.800 | 13,445 |
| 2024-09-06 | 49.000 | 54.000 | 48.100 | 52.400 | 52.400 | 10,124 |
| 2024-09-05 | 51.000 | 51.000 | 49.000 | 50.600 | 50.600 | 121 |
| 2024-09-04 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 9 |
| 2024-09-03 | 48.400 | 51.800 | 48.400 | 51.800 | 51.800 | 323 |
| 2024-09-02 | 50.200 | 50.200 | 50.000 | 50.000 | 50.000 | 30 |
| 2024-08-30 | 50.400 | 50.400 | 50.200 | 50.200 | 50.200 | 26 |
| 2024-08-29 | 50.800 | 50.800 | 50.800 | 50.800 | 50.800 | 3 |
| 2024-08-28 | 50.400 | 50.400 | 49.100 | 49.100 | 49.100 | 21 |
| 2024-08-27 | 49.100 | 50.400 | 47.500 | 50.400 | 50.400 | 245 |
| 2024-08-26 | 48.400 | 51.400 | 48.400 | 49.100 | 49.100 | 16 |
| 2024-08-23 | 51.000 | 51.600 | 49.200 | 49.200 | 49.200 | 148 |
| 2024-08-22 | 49.700 | 51.000 | 48.400 | 48.400 | 48.400 | 37 |
| 2024-08-21 | 49.700 | 49.700 | 49.100 | 49.100 | 49.100 | 32 |
| 2024-08-20 | 48.700 | 49.000 | 47.100 | 49.000 | 49.000 | 523 |
| 2024-08-19 | 49.700 | 49.900 | 49.700 | 49.800 | 49.800 | 64 |
| 2024-08-16 | 49.600 | 51.400 | 48.100 | 51.400 | 51.400 | 1,275 |
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.