Poltronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-02	0.770	0.850	0.770	0.770	0.725	140
2025-09-29	0.820	0.890	0.670	0.890	0.838	7,563
2025-09-26	0.820	0.890	0.820	0.840	0.791	3,564
2025-09-25	0.840	0.890	0.840	0.890	0.838	4,544
2025-09-24	0.895	0.895	0.820	0.820	0.772	1,466
2025-09-23	0.900	0.900	0.900	0.900	0.847	200
2025-09-22	0.800	0.900	0.800	0.900	0.847	5,112
2025-09-19	0.810	0.810	0.730	0.730	0.687	629
2025-09-18	0.890	0.890	0.790	0.800	0.753	5,983
2025-09-17	0.660	0.940	0.660	0.790	0.744	31,155
2025-09-12	0.660	0.660	0.660	0.660	0.621	1,639
2025-09-11	0.660	0.660	0.660	0.660	0.621	33
2025-09-09	0.600	0.600	0.600	0.600	0.565	20
2025-09-08	0.660	0.660	0.600	0.660	0.621	3,452
2025-09-02	0.670	0.680	0.670	0.680	0.640	1,471
2025-09-01	0.680	0.680	0.670	0.670	0.631	2,117
2025-08-29	0.650	0.680	0.570	0.570	0.537	3,582
2025-08-28	0.600	0.650	0.600	0.650	0.612	380
2025-08-27	0.640	0.650	0.640	0.650	0.612	250
2025-08-22	0.640	0.650	0.640	0.640	0.602	2,655
2025-08-20	0.590	0.640	0.590	0.640	0.602	1,787
2025-08-18	0.590	0.590	0.590	0.590	0.555	70
2025-08-14	0.570	0.570	0.570	0.570	0.537	2,730
2025-08-13	0.570	0.570	0.570	0.570	0.537	516
2025-08-12	0.640	0.640	0.640	0.640	0.602	1,539
2025-08-11	0.640	0.640	0.640	0.640	0.602	150
2025-08-08	0.550	0.640	0.550	0.640	0.602	4,255
2025-08-07	0.600	0.600	0.600	0.600	0.565	65
2025-08-05	0.600	0.600	0.600	0.600	0.565	450
2025-08-04	0.600	0.600	0.600	0.600	0.565	50
2025-08-01	0.595	0.600	0.595	0.600	0.565	102
2025-07-22	0.560	0.600	0.560	0.600	0.565	58
2025-07-16	0.560	0.600	0.560	0.600	0.565	67
2025-07-14	0.600	0.600	0.600	0.600	0.565	10
2025-07-11	0.600	0.600	0.600	0.600	0.565	176
2025-07-09	0.590	0.590	0.590	0.590	0.555	1,293
2025-07-08	0.550	0.550	0.550	0.550	0.518	772
2025-07-04	0.590	0.590	0.545	0.585	0.551	2,264
2025-07-03	0.590	0.590	0.590	0.590	0.555	37
2025-07-01	0.590	0.590	0.590	0.590	0.555	17
2025-06-27	0.590	0.590	0.590	0.590	0.555	18
2025-06-26	0.580	0.605	0.580	0.605	0.569	37
2025-06-20	0.610	0.610	0.610	0.610	0.574	4,925
2025-06-16	0.630	0.630	0.630	0.630	0.593	3,415
2025-06-11	0.655	0.660	0.655	0.660	0.621	171
2025-06-10	0.665	0.665	0.630	0.630	0.593	325
2025-06-05	0.645	0.650	0.645	0.650	0.612	1,000
2025-05-30	0.685	0.685	0.685	0.685	0.645	600
2025-05-29	0.630	0.710	0.620	0.620	0.584	1,525
2025-05-28	0.755	0.755	0.630	0.630	0.593	12,022
2025-05-27	0.735	0.755	0.735	0.755	0.711	2,000
2025-05-26	0.735	0.735	0.735	0.735	0.692	72
2025-05-23	0.660	0.735	0.660	0.735	0.692	634
2025-05-22	0.660	0.660	0.660	0.660	0.621	1,585
2025-05-19	0.710	0.745	0.710	0.745	0.701	52
2025-05-16	0.785	0.785	0.785	0.785	0.739	570
2025-05-15	0.800	0.800	0.800	0.800	0.753	911
2025-05-14	0.740	0.740	0.740	0.740	0.649	9,199
2025-05-13	0.730	0.740	0.730	0.740	0.649	3,346
2025-05-12	0.740	0.740	0.740	0.740	0.649	2,100

← NewerPage 4 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.