Poltronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-16	0.700	0.700	0.690	0.700	0.700	1,275
2026-06-15	0.720	0.780	0.705	0.705	0.705	2,588
2026-06-10	0.780	0.780	0.780	0.780	0.780	12
2026-06-08	0.780	0.780	0.780	0.780	0.780	25
2026-06-03	0.780	0.780	0.780	0.780	0.780	29
2026-05-28	0.780	0.780	0.780	0.780	0.780	81
2026-05-27	0.780	0.780	0.780	0.780	0.780	1,283
2026-05-26	0.800	0.800	0.750	0.750	0.750	531
2026-05-22	0.800	0.800	0.800	0.800	0.800	424
2026-05-21	0.800	0.800	0.800	0.800	0.800	62
2026-05-19	0.715	0.855	0.715	0.855	0.855	4,477
2026-05-15	0.890	0.890	0.880	0.880	0.880	43
2026-05-14	0.850	0.895	0.850	0.850	0.850	4,885
2026-05-13	0.830	0.850	0.800	0.850	0.800	1,110
2026-05-12	0.830	0.830	0.830	0.830	0.781	100
2026-05-11	0.850	0.850	0.830	0.830	0.781	1,007
2026-05-08	0.850	0.850	0.850	0.850	0.800	95
2026-05-07	0.850	0.850	0.850	0.850	0.800	5,640
2026-05-06	0.800	0.850	0.775	0.850	0.800	1,966
2026-05-04	0.855	0.860	0.850	0.850	0.800	4,863
2026-04-30	0.855	0.855	0.745	0.745	0.701	1,894
2026-04-29	0.790	0.860	0.790	0.790	0.744	1,107
2026-04-28	0.790	0.790	0.790	0.790	0.744	240
2026-04-27	0.850	0.860	0.790	0.860	0.809	2,114
2026-04-24	0.825	0.860	0.825	0.850	0.800	3,374
2026-04-23	0.805	0.825	0.805	0.825	0.777	1,823
2026-04-22	0.790	0.810	0.730	0.805	0.758	2,976
2026-04-20	0.795	0.795	0.730	0.730	0.687	6,092
2026-04-17	0.740	0.740	0.740	0.740	0.697	100
2026-04-15	0.730	0.740	0.700	0.700	0.659	1,806
2026-04-14	0.730	0.730	0.730	0.730	0.687	34
2026-04-08	0.730	0.730	0.700	0.700	0.659	3,782
2026-04-02	0.730	0.730	0.730	0.730	0.687	579
2026-04-01	0.730	0.730	0.705	0.705	0.664	216
2026-03-30	0.730	0.740	0.705	0.740	0.697	1,404
2026-03-26	0.775	0.775	0.775	0.775	0.729	130
2026-03-25	0.750	0.780	0.700	0.780	0.734	2,093
2026-03-24	0.740	0.740	0.740	0.740	0.697	2,044
2026-03-23	0.690	0.690	0.690	0.690	0.649	2,154
2026-03-20	0.695	0.740	0.695	0.740	0.697	2,323
2026-03-17	0.695	0.745	0.695	0.745	0.701	6,141
2026-03-16	0.690	0.780	0.690	0.745	0.701	12,855
2026-03-11	0.750	0.785	0.750	0.785	0.739	1,094
2026-03-10	0.860	0.860	0.750	0.750	0.706	4,172
2026-03-09	0.800	0.920	0.800	0.830	0.781	10,808
2026-03-06	0.745	0.745	0.745	0.745	0.701	3,395
2026-03-05	0.750	0.750	0.750	0.750	0.706	620
2026-03-04	0.780	0.780	0.750	0.750	0.706	1,713
2026-03-03	0.780	0.840	0.780	0.840	0.791	633
2026-03-02	0.860	0.860	0.840	0.840	0.791	1,292
2026-02-27	0.890	0.890	0.840	0.840	0.791	3,815
2026-02-26	0.850	0.890	0.850	0.890	0.838	230
2026-02-25	0.890	0.890	0.890	0.890	0.838	102
2026-02-24	0.890	0.890	0.840	0.840	0.791	267
2026-02-23	0.890	0.920	0.840	0.900	0.847	17,458
2026-02-20	0.745	0.815	0.745	0.815	0.767	2,406
2026-02-17	0.745	0.745	0.745	0.745	0.701	1,214
2026-02-16	0.815	0.815	0.745	0.815	0.767	2,077
2026-02-13	0.810	0.820	0.810	0.820	0.772	901
2026-02-11	0.820	0.820	0.820	0.820	0.772	2

← NewerPage 2 of 13 · 722 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.