Poltronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.700	0.700	0.700	0.700	0.614	602
2024-08-14	0.670	0.680	0.670	0.670	0.588	124
2024-08-13	0.720	0.720	0.720	0.720	0.632	500
2024-08-12	0.715	0.715	0.715	0.715	0.628	6,142
2024-08-09	0.690	0.740	0.690	0.740	0.649	1,694
2024-08-08	0.630	0.630	0.630	0.630	0.553	448
2024-08-05	0.680	0.680	0.620	0.620	0.544	8,634
2024-08-01	0.675	0.675	0.675	0.675	0.592	2,802
2024-07-31	0.745	0.745	0.745	0.745	0.654	4,358
2024-07-29	0.745	0.745	0.745	0.745	0.654	16,000
2024-07-18	0.720	0.750	0.720	0.750	0.658	1,301
2024-07-15	0.695	0.725	0.670	0.670	0.588	5,050
2024-07-09	0.640	0.640	0.640	0.640	0.562	1,613
2024-07-05	0.610	0.615	0.610	0.615	0.540	7,443
2024-07-03	0.640	0.670	0.620	0.620	0.544	17,850
2024-07-01	0.640	0.640	0.640	0.640	0.562	505
2024-06-28	0.640	0.640	0.640	0.640	0.562	150
2024-06-24	0.600	0.635	0.600	0.635	0.557	4,765
2024-06-20	0.600	0.635	0.600	0.635	0.557	5,500
2024-06-19	0.635	0.635	0.635	0.635	0.557	3,000
2024-06-18	0.640	0.640	0.640	0.640	0.562	2,115
2024-06-13	0.600	0.640	0.600	0.640	0.562	5,812
2024-06-11	0.595	0.600	0.580	0.600	0.527	16,000
2024-06-10	0.620	0.620	0.600	0.600	0.527	15,246
2024-06-07	0.640	0.640	0.640	0.640	0.562	477
2024-06-06	0.615	0.640	0.610	0.640	0.562	11,200
2024-06-05	0.650	0.660	0.645	0.660	0.579	11,067
2024-05-31	0.670	0.670	0.660	0.665	0.584	10,321
2024-05-29	0.680	0.680	0.680	0.680	0.597	8,093
2024-05-27	0.705	0.705	0.700	0.700	0.614	2,141
2024-05-24	0.670	0.680	0.670	0.680	0.597	15,941
2024-05-22	0.670	0.670	0.670	0.670	0.588	820
2024-05-20	0.715	0.715	0.670	0.705	0.619	10,901
2024-05-17	0.750	0.750	0.750	0.750	0.658	121
2024-05-16	0.780	0.780	0.780	0.780	0.685	248
2024-05-13	0.735	0.735	0.735	0.735	0.629	14
2024-05-10	0.730	0.730	0.730	0.730	0.624	578
2024-05-09	0.730	0.730	0.730	0.730	0.624	1,000
2024-05-08	0.705	0.705	0.700	0.700	0.599	8,000
2024-05-07	0.725	0.730	0.715	0.715	0.611	5,456
2024-05-06	0.735	0.735	0.735	0.735	0.629	1,364
2024-04-26	0.740	0.740	0.740	0.740	0.633	206
2024-04-24	0.725	0.740	0.725	0.740	0.633	1,885
2024-04-16	0.735	0.735	0.735	0.735	0.629	400
2024-04-15	0.700	0.700	0.700	0.700	0.599	2,087
2024-04-11	0.700	0.700	0.695	0.695	0.594	2,525
2024-04-10	0.695	0.695	0.695	0.695	0.594	1,642
2024-04-09	0.690	0.690	0.690	0.690	0.590	2,899
2024-04-05	0.680	0.700	0.680	0.700	0.599	4,266
2024-04-03	0.700	0.700	0.670	0.670	0.573	5,000
2024-03-28	0.715	0.720	0.715	0.720	0.616	1,948
2024-03-22	0.750	0.750	0.695	0.750	0.641	2,572
2024-03-21	0.795	0.795	0.665	0.665	0.569	18,189
2024-03-11	0.835	0.835	0.835	0.835	0.714	485
2024-03-06	0.795	0.795	0.790	0.790	0.676	868
2024-03-01	0.800	0.800	0.790	0.790	0.676	500
2024-02-23	0.835	0.835	0.835	0.835	0.714	54
2024-02-15	0.840	0.840	0.830	0.830	0.710	4,568
2024-02-12	0.850	0.850	0.850	0.850	0.727	2,991
2024-02-09	0.880	0.880	0.860	0.860	0.735	8,148

← NewerPage 6 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.