Poltronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	1.100	1.100	1.100	1.100	0.800	500
2022-05-16	1.040	1.100	1.040	1.100	0.800	2,011
2022-05-13	1.040	1.040	1.040	1.040	0.756	1,000
2022-05-12	0.980	1.040	0.980	1.030	0.749	3,103
2022-05-06	0.970	1.035	0.970	1.035	0.752	3
2022-05-05	1.020	1.035	1.020	1.020	0.742	5,493
2022-05-04	1.040	1.040	0.950	1.040	0.756	14,050
2022-04-28	1.100	1.120	1.100	1.120	0.814	2,602
2022-04-26	1.100	1.100	1.100	1.100	0.800	2,505
2022-04-25	1.120	1.200	1.080	1.200	0.872	4,820
2022-04-22	1.100	1.100	1.100	1.100	0.800	3,000
2022-04-21	1.200	1.200	1.200	1.200	0.872	1
2022-04-20	1.100	1.120	1.100	1.120	0.814	2,552
2022-04-19	1.130	1.130	1.100	1.100	0.800	3,820
2022-04-11	1.130	1.200	1.130	1.200	0.872	769
2022-04-08	1.120	1.200	1.120	1.200	0.872	201
2022-04-07	1.140	1.200	1.120	1.200	0.872	2,287
2022-04-06	1.120	1.140	1.120	1.140	0.829	1,966
2022-04-05	1.125	1.200	1.125	1.200	0.872	401
2022-04-04	1.150	1.150	1.150	1.150	0.836	2,616
2022-04-01	1.150	1.200	1.150	1.200	0.872	1,258
2022-03-30	1.220	1.220	1.220	1.220	0.887	1
2022-03-29	1.200	1.200	1.200	1.200	0.872	4,500
2022-03-28	1.120	1.220	1.100	1.220	0.887	5,233
2022-03-25	1.180	1.180	1.120	1.130	0.822	2,001
2022-03-24	1.130	1.180	1.130	1.180	0.858	4,379
2022-03-18	1.220	1.220	1.215	1.215	0.883	1,211
2022-03-17	1.120	1.220	1.120	1.220	0.887	8,410
2022-03-16	1.110	1.200	1.110	1.200	0.872	61
2022-03-15	1.120	1.200	1.120	1.200	0.872	733
2022-03-14	1.160	1.190	1.100	1.100	0.800	2,171
2022-03-11	1.080	1.160	1.080	1.160	0.843	2,727
2022-03-09	1.070	1.160	1.070	1.160	0.843	8,042
2022-03-07	1.100	1.120	1.050	1.120	0.814	1,821
2022-03-04	1.200	1.200	1.190	1.190	0.865	520
2022-03-03	1.200	1.200	1.200	1.200	0.872	619
2022-03-02	1.065	1.200	1.065	1.120	0.814	764
2022-03-01	1.220	1.220	1.220	1.220	0.887	100
2022-02-28	1.020	1.020	1.020	1.020	0.742	3,000
2022-02-25	1.000	1.190	0.990	1.190	0.865	6,678
2022-02-24	1.070	1.180	1.005	1.150	0.836	8,539
2022-02-23	1.170	1.190	1.140	1.180	0.858	2,916
2022-02-22	1.090	1.180	1.090	1.180	0.858	5,705
2022-02-21	1.140	1.150	1.130	1.150	0.836	3,091
2022-02-16	1.225	1.225	1.140	1.200	0.872	741
2022-02-15	1.150	1.180	1.150	1.180	0.858	5,698
2022-02-14	1.200	1.200	1.140	1.190	0.865	3,795
2022-02-11	1.200	1.200	1.200	1.200	0.872	620
2022-02-10	1.160	1.200	1.140	1.200	0.872	6,282
2022-02-09	1.150	1.200	1.150	1.200	0.872	1,887
2022-02-08	1.150	1.150	1.150	1.150	0.836	1
2022-02-04	1.200	1.210	1.080	1.140	0.829	17,816
2022-02-03	1.170	1.210	1.130	1.210	0.880	9,179
2022-02-02	1.160	1.230	1.160	1.210	0.880	8,285
2022-02-01	1.160	1.230	1.160	1.230	0.894	4,001
2022-01-31	1.150	1.230	1.150	1.230	0.894	846
2022-01-28	1.200	1.260	1.110	1.260	0.916	13,211
2022-01-27	1.200	1.265	1.180	1.265	0.920	1,090
2022-01-25	1.200	1.270	1.200	1.270	0.923	231
2022-01-24	1.205	1.240	1.200	1.240	0.902	2,569

← NewerPage 11 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.