Poltronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.220	1.270	1.200	1.270	0.923	2,986
2022-01-20	1.240	1.270	1.240	1.270	0.923	1,231
2022-01-18	1.360	1.360	1.200	1.320	0.960	10,850
2022-01-17	1.270	1.340	1.270	1.340	0.974	821
2022-01-14	1.225	1.290	1.225	1.290	0.938	3,218
2022-01-13	1.220	1.290	1.220	1.290	0.938	4,710
2022-01-12	1.200	1.250	1.180	1.250	0.909	10,748
2022-01-11	1.160	1.250	1.150	1.250	0.909	989
2022-01-10	1.180	1.180	1.150	1.180	0.858	6,257
2022-01-07	1.180	1.180	1.180	1.180	0.858	1
2022-01-05	1.170	1.170	1.120	1.170	0.851	1,911
2022-01-04	1.105	1.170	1.105	1.170	0.851	6,607
2022-01-03	1.150	1.170	1.090	1.170	0.851	1,548
2021-12-30	1.120	1.190	1.120	1.180	0.858	9,114
2021-12-29	1.055	1.190	1.035	1.190	0.865	19,921
2021-12-28	1.200	1.200	1.020	1.115	0.811	20,569
2021-12-27	1.185	1.185	1.030	1.120	0.814	22,645
2021-12-23	1.210	1.280	1.190	1.220	0.887	6,309
2021-12-22	1.240	1.240	1.240	1.240	0.902	1,000
2021-12-21	1.230	1.290	1.220	1.280	0.931	27,053
2021-12-17	1.250	1.320	1.230	1.320	0.960	2,057
2021-12-16	1.240	1.250	1.210	1.250	0.909	2,500
2021-12-15	1.250	1.260	1.200	1.260	0.916	3,740
2021-12-13	1.300	1.300	1.300	1.300	0.945	770
2021-12-10	1.300	1.320	1.245	1.320	0.960	862
2021-12-08	1.300	1.320	1.300	1.320	0.960	2,029
2021-12-07	1.245	1.300	1.245	1.300	0.945	593
2021-12-03	1.250	1.330	1.250	1.330	0.967	4,705
2021-12-02	1.280	1.330	1.240	1.330	0.967	4,029
2021-12-01	1.250	1.320	1.165	1.320	0.960	14,724
2021-11-30	1.270	1.330	1.250	1.330	0.967	7,101
2021-11-29	1.320	1.320	1.230	1.310	0.952	20,681
2021-11-26	1.290	1.320	1.290	1.320	0.960	1,220
2021-11-25	1.390	1.400	1.300	1.350	0.981	3,573
2021-11-24	1.310	1.350	1.300	1.300	0.945	5,962
2021-11-23	1.395	1.395	1.390	1.390	1.011	140
2021-11-22	1.395	1.395	1.340	1.395	1.014	1,272
2021-11-19	1.400	1.440	1.310	1.395	1.014	22,102
2021-11-18	1.330	1.460	1.330	1.460	1.061	37,391
2021-11-17	1.350	1.350	1.300	1.345	0.978	21,275
2021-11-16	1.370	1.420	1.305	1.350	0.981	29,362
2021-11-15	1.470	1.495	1.385	1.430	1.040	33,316
2021-11-12	1.470	1.560	1.425	1.510	1.098	47,551
2021-11-10	1.550	1.650	1.450	1.490	1.083	65,471
2021-11-09	1.800	1.800	1.520	1.550	1.127	252,748
2021-11-08	1.540	2.160	1.540	1.785	1.298	892,993
2021-11-05	1.360	1.525	1.360	1.525	1.109	33,762
2021-11-04	1.435	1.490	1.435	1.475	1.072	16,726
2021-11-03	1.380	1.430	1.380	1.430	1.040	4,167
2021-11-02	1.300	1.385	1.300	1.385	1.007	8,609
2021-10-29	1.300	1.300	1.300	1.300	0.945	780
2021-10-28	1.300	1.300	1.280	1.280	0.931	10,500
2021-10-27	1.300	1.300	1.300	1.300	0.945	5,700
2021-10-26	1.270	1.340	1.270	1.340	0.974	5,313
2021-10-25	1.270	1.270	1.270	1.270	0.923	3,500
2021-10-22	1.310	1.330	1.260	1.265	0.920	3,546
2021-10-21	1.310	1.310	1.310	1.310	0.952	11
2021-10-20	1.260	1.265	1.260	1.260	0.916	3,640
2021-10-19	1.250	1.260	1.250	1.260	0.916	29,651

← NewerPage 12 of 12 · 719 trading days

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.