Poltronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.875	0.900	0.870	0.870	0.744	10,993
2024-02-02	0.850	0.850	0.800	0.800	0.684	4,213
2024-02-01	0.815	0.815	0.815	0.815	0.697	614
2024-01-29	0.815	0.820	0.810	0.810	0.693	2,718
2024-01-22	0.815	0.815	0.815	0.815	0.697	245
2024-01-19	0.790	0.820	0.790	0.820	0.701	450
2024-01-16	0.760	0.760	0.740	0.750	0.641	5,667
2024-01-15	0.750	0.750	0.750	0.750	0.641	100
2024-01-11	0.780	0.780	0.780	0.780	0.667	693
2024-01-08	0.820	0.820	0.820	0.820	0.701	2,000
2024-01-04	0.830	0.830	0.825	0.825	0.705	2,032
2024-01-03	0.750	0.840	0.750	0.840	0.718	2,677
2024-01-02	0.820	0.820	0.705	0.705	0.603	591
2023-12-28	0.820	0.820	0.820	0.820	0.701	500
2023-12-27	0.785	0.790	0.750	0.770	0.658	18,078
2023-12-22	0.815	0.815	0.815	0.815	0.697	5,000
2023-12-21	0.810	0.810	0.780	0.785	0.671	2,407
2023-12-20	0.810	0.810	0.785	0.785	0.671	1,248
2023-12-19	0.820	0.820	0.810	0.810	0.693	501
2023-12-15	0.805	0.810	0.805	0.810	0.693	2,000
2023-12-14	0.805	0.805	0.805	0.805	0.688	1,200
2023-12-13	0.785	0.785	0.785	0.785	0.671	400
2023-12-11	0.825	0.825	0.660	0.800	0.684	208,328
2023-12-08	0.865	0.865	0.820	0.830	0.710	11,300
2023-12-07	0.865	0.875	0.865	0.875	0.748	2,274
2023-12-06	0.880	0.890	0.860	0.890	0.761	9,365
2023-12-04	0.950	0.950	0.885	0.930	0.795	585
2023-11-30	0.900	0.900	0.900	0.900	0.770	656
2023-11-21	0.920	0.920	0.890	0.920	0.787	2,467
2023-11-20	0.950	0.950	0.900	0.915	0.782	4,770
2023-11-10	0.950	0.950	0.950	0.950	0.812	1,000
2023-11-08	0.950	0.950	0.950	0.950	0.812	110
2023-11-06	0.910	0.960	0.910	0.960	0.821	3,478
2023-11-03	0.900	0.960	0.890	0.960	0.821	301
2023-10-31	0.905	0.960	0.890	0.960	0.821	2,501
2023-10-26	0.900	0.960	0.900	0.960	0.821	312
2023-10-24	0.905	0.960	0.900	0.960	0.821	1,847
2023-10-23	0.905	0.905	0.905	0.905	0.774	30
2023-10-18	0.900	0.960	0.900	0.960	0.821	48
2023-10-17	0.950	0.950	0.950	0.950	0.812	1,053
2023-10-12	0.930	0.990	0.860	0.990	0.847	99,203
2023-10-09	0.960	0.960	0.960	0.960	0.821	100
2023-10-06	0.960	0.960	0.920	0.960	0.821	8,101
2023-10-04	0.960	0.960	0.960	0.960	0.821	3,943
2023-10-02	0.990	0.990	0.990	0.990	0.847	97
2023-09-29	0.990	0.990	0.990	0.990	0.847	10
2023-09-25	0.990	0.990	0.990	0.990	0.847	1,000
2023-09-19	1.000	1.000	0.990	0.990	0.847	3,000
2023-09-15	0.980	1.020	0.980	1.020	0.872	2
2023-09-13	1.000	1.020	0.980	1.020	0.872	3,244
2023-09-12	1.020	1.020	1.020	1.020	0.872	18,000
2023-09-11	0.975	0.990	0.975	0.990	0.847	4,126
2023-09-08	0.960	0.960	0.940	0.940	0.804	5,500
2023-09-07	0.960	0.975	0.915	0.975	0.834	6,001
2023-09-04	0.990	0.990	0.990	0.990	0.847	480
2023-09-01	1.000	1.000	1.000	1.000	0.855	4
2023-08-30	0.960	0.970	0.960	0.970	0.829	4,377
2023-08-17	1.040	1.040	0.960	1.000	0.855	11,805
2023-08-16	1.000	1.090	0.990	1.090	0.932	1,649
2023-08-08	1.070	1.090	0.990	1.090	0.932	10,102

← NewerPage 7 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.