Poltronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	1.015	1.015	1.000	1.000	0.788	2,485
2022-09-16	1.050	1.050	1.050	1.050	0.827	487
2022-09-15	1.050	1.050	1.050	1.050	0.827	710
2022-09-14	1.015	1.060	1.015	1.060	0.835	2,152
2022-09-13	1.055	1.055	1.055	1.055	0.831	785
2022-09-12	1.055	1.055	1.055	1.055	0.831	370
2022-09-05	1.055	1.055	1.055	1.055	0.831	300
2022-09-01	1.010	1.060	1.000	1.060	0.835	4,001
2022-08-24	1.075	1.075	1.075	1.075	0.847	574
2022-08-22	1.020	1.075	1.020	1.075	0.847	3,501
2022-08-17	1.025	1.075	1.025	1.075	0.847	3,501
2022-08-16	1.040	1.075	1.040	1.075	0.847	3,205
2022-08-12	1.015	1.075	1.000	1.075	0.847	12,000
2022-08-11	1.080	1.080	1.080	1.080	0.851	1
2022-08-10	1.010	1.010	1.000	1.000	0.788	1,860
2022-08-09	1.030	1.080	1.010	1.080	0.851	6,336
2022-08-08	1.020	1.020	1.015	1.015	0.799	1,939
2022-08-05	1.090	1.090	1.090	1.090	0.859	150
2022-08-04	1.090	1.090	1.090	1.090	0.859	10
2022-08-03	1.170	1.170	1.080	1.165	0.918	3,820
2022-08-01	1.010	1.200	1.010	1.190	0.937	3,480
2022-07-27	1.150	1.150	1.050	1.080	0.851	983
2022-07-25	1.160	1.170	1.080	1.170	0.851	8,972
2022-07-22	1.175	1.175	1.175	1.175	0.854	170
2022-07-21	1.080	1.175	1.080	1.175	0.854	4,051
2022-07-20	1.180	1.180	1.180	1.180	0.858	700
2022-07-19	1.180	1.180	1.180	1.180	0.858	1
2022-07-18	1.100	1.110	1.100	1.110	0.807	9,003
2022-07-15	1.070	1.100	1.070	1.100	0.800	2,801
2022-07-14	1.030	1.100	1.030	1.100	0.800	2,950
2022-07-13	1.090	1.090	1.090	1.090	0.792	2,000
2022-07-12	1.020	1.090	1.020	1.090	0.792	2,606
2022-07-11	1.050	1.050	1.050	1.050	0.763	413
2022-07-07	1.030	1.050	1.020	1.050	0.763	3,920
2022-07-06	1.050	1.050	1.030	1.050	0.763	8,148
2022-07-04	1.060	1.080	1.060	1.080	0.785	6,300
2022-07-01	1.070	1.070	1.070	1.070	0.778	210
2022-06-30	1.040	1.050	1.040	1.050	0.763	4,180
2022-06-28	1.040	1.040	1.040	1.040	0.756	500
2022-06-24	1.000	1.040	0.980	1.040	0.756	5,528
2022-06-23	1.040	1.050	1.000	1.050	0.763	5,830
2022-06-22	1.040	1.080	1.040	1.080	0.785	236
2022-06-21	1.070	1.090	1.070	1.090	0.792	1,124
2022-06-20	1.090	1.090	1.090	1.090	0.792	50
2022-06-17	1.060	1.090	1.060	1.090	0.792	10,387
2022-06-15	1.040	1.040	1.010	1.040	0.756	3,001
2022-06-14	1.060	1.060	1.060	1.060	0.771	500
2022-06-10	1.030	1.030	1.000	1.030	0.749	26,292
2022-06-09	1.030	1.040	1.030	1.040	0.756	4,651
2022-06-08	1.020	1.030	1.020	1.020	0.742	17,229
2022-06-06	0.990	1.040	0.990	1.040	0.756	4,360
2022-06-03	1.020	1.050	0.990	1.020	0.742	21,896
2022-06-02	1.020	1.040	1.020	1.020	0.742	4,502
2022-05-31	1.100	1.100	1.020	1.090	0.792	14,075
2022-05-30	1.100	1.100	1.100	1.100	0.800	121
2022-05-26	1.100	1.110	1.100	1.110	0.807	1,198
2022-05-24	1.100	1.100	1.100	1.100	0.800	200
2022-05-20	1.050	1.100	1.050	1.100	0.800	1,076
2022-05-19	1.100	1.100	1.100	1.100	0.800	1
2022-05-18	1.020	1.050	1.020	1.050	0.763	1,903

← NewerPage 10 of 12 · 719 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.0500 PLN
2025-05-15	0.0500 PLN
2024-05-16	0.0200 PLN
2023-05-17	0.0900 PLN
2022-07-26	0.0900 PLN
2021-09-22	0.1000 PLN
2020-09-14	0.0600 PLN
2019-05-14	0.0200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.