Poltronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.745	0.750	0.745	0.750	0.658	1,060
2025-05-08	0.700	0.710	0.700	0.710	0.623	1,532
2025-05-07	0.700	0.700	0.700	0.700	0.614	707
2025-05-06	0.630	0.630	0.630	0.630	0.553	9,425
2025-05-02	0.690	0.690	0.690	0.690	0.606	490
2025-04-30	0.710	0.710	0.710	0.710	0.623	4,184
2025-04-29	0.710	0.710	0.700	0.700	0.614	4,369
2025-04-28	0.710	0.710	0.710	0.710	0.623	50
2025-04-25	0.645	0.735	0.645	0.715	0.628	11,542
2025-04-22	0.590	0.590	0.590	0.590	0.518	7,013
2025-04-16	0.520	0.520	0.520	0.520	0.456	6,608
2025-04-14	0.650	0.650	0.650	0.650	0.570	6,608
2025-04-11	0.580	0.650	0.580	0.650	0.570	6,976
2025-04-10	0.540	0.580	0.530	0.580	0.509	7,000
2025-04-08	0.490	0.580	0.490	0.560	0.491	4,118
2025-04-07	0.580	0.580	0.580	0.580	0.509	100
2025-04-02	0.530	0.545	0.500	0.545	0.478	12,840
2025-04-01	0.540	0.540	0.540	0.540	0.474	3,281
2025-03-20	0.580	0.610	0.580	0.610	0.535	4,664
2025-03-19	0.580	0.580	0.570	0.570	0.500	2,415
2025-03-18	0.600	0.610	0.600	0.610	0.535	3,709
2025-03-10	0.580	0.600	0.580	0.600	0.527	2,401
2025-03-05	0.590	0.590	0.590	0.590	0.518	3,390
2025-03-04	0.610	0.635	0.610	0.635	0.557	3,501
2025-02-26	0.590	0.600	0.590	0.600	0.527	13,560
2025-02-11	0.595	0.595	0.595	0.595	0.522	2,210
2025-02-06	0.595	0.595	0.595	0.595	0.522	482
2025-01-29	0.590	0.640	0.590	0.640	0.562	1,337
2025-01-28	0.640	0.640	0.640	0.640	0.562	1
2025-01-22	0.630	0.630	0.630	0.630	0.553	1,024
2025-01-09	0.580	0.580	0.580	0.580	0.509	3,449
2025-01-07	0.570	0.570	0.570	0.570	0.500	150
2024-12-30	0.540	0.560	0.540	0.560	0.491	4,200
2024-12-23	0.550	0.550	0.550	0.550	0.483	2,500
2024-12-20	0.540	0.550	0.540	0.550	0.483	8,640
2024-12-18	0.550	0.550	0.545	0.545	0.478	3,235
2024-12-16	0.550	0.550	0.550	0.550	0.483	265
2024-12-11	0.550	0.550	0.550	0.550	0.483	1,000
2024-12-09	0.565	0.565	0.565	0.565	0.496	12,000
2024-12-03	0.590	0.590	0.590	0.590	0.518	488
2024-12-02	0.550	0.550	0.550	0.550	0.483	500
2024-11-27	0.550	0.550	0.550	0.550	0.483	3,000
2024-11-26	0.550	0.550	0.550	0.550	0.483	3,000
2024-11-21	0.530	0.600	0.530	0.600	0.527	7,162
2024-11-20	0.570	0.580	0.460	0.530	0.465	14,506
2024-11-19	0.600	0.600	0.600	0.600	0.527	75
2024-11-15	0.580	0.580	0.570	0.570	0.500	1,500
2024-11-14	0.590	0.590	0.590	0.590	0.518	3,300
2024-11-13	0.600	0.600	0.600	0.600	0.527	1,000
2024-11-12	0.620	0.620	0.600	0.600	0.527	2,700
2024-11-05	0.640	0.640	0.640	0.640	0.562	3,125
2024-10-29	0.690	0.690	0.690	0.690	0.606	66
2024-10-28	0.650	0.650	0.650	0.650	0.570	1,243
2024-10-23	0.685	0.690	0.650	0.650	0.570	25,566
2024-10-22	0.690	0.690	0.690	0.690	0.606	150
2024-09-24	0.690	0.690	0.690	0.690	0.606	739
2024-09-16	0.670	0.670	0.650	0.650	0.570	1,600
2024-09-09	0.670	0.670	0.670	0.670	0.588	530
2024-09-05	0.700	0.700	0.700	0.700	0.614	1,000
2024-08-27	0.670	0.670	0.670	0.670	0.588	98

← NewerPage 5 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.