Poltronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	1.120	1.120	1.080	1.080	0.924	1,641
2023-08-04	1.100	1.100	1.100	1.100	0.941	11
2023-08-03	1.050	1.060	1.050	1.060	0.906	1,960
2023-08-02	1.080	1.080	1.080	1.080	0.924	139
2023-08-01	1.040	1.090	1.030	1.080	0.924	1,712
2023-07-31	1.250	1.300	1.020	1.020	0.872	41,170
2023-07-28	0.995	1.190	0.995	1.100	0.941	43,885
2023-07-26	0.990	0.990	0.990	0.990	0.847	50
2023-07-24	1.050	1.050	0.990	0.990	0.847	1,460
2023-07-21	1.050	1.050	1.050	1.050	0.898	26
2023-07-19	1.050	1.050	0.990	0.990	0.847	1,250
2023-07-18	1.040	1.050	1.040	1.050	0.898	1,846
2023-07-17	1.050	1.050	1.050	1.050	0.898	1,146
2023-07-11	0.980	0.980	0.980	0.980	0.838	500
2023-07-10	0.980	1.050	0.980	1.050	0.898	300
2023-06-26	1.040	1.040	1.040	1.040	0.889	3,243
2023-06-19	1.050	1.050	1.050	1.050	0.898	5
2023-06-16	1.000	1.000	0.980	0.980	0.838	2,300
2023-06-15	1.050	1.050	1.000	1.000	0.855	4,021
2023-06-14	1.010	1.020	1.010	1.020	0.872	2,122
2023-06-13	1.050	1.050	1.050	1.050	0.898	638
2023-06-12	1.010	1.010	1.010	1.010	0.864	1,000
2023-06-05	1.010	1.010	1.010	1.010	0.864	1,611
2023-05-31	1.010	1.010	1.010	1.010	0.864	847
2023-05-29	1.060	1.060	1.060	1.060	0.906	30
2023-05-26	1.010	1.020	1.010	1.020	0.872	2,268
2023-05-25	1.020	1.060	1.020	1.060	0.906	634
2023-05-23	1.020	1.020	1.020	1.020	0.872	2,491
2023-05-19	1.060	1.060	1.060	1.060	0.906	1,010
2023-05-17	1.250	1.250	1.000	1.010	0.864	5,541
2023-05-16	1.150	1.150	1.140	1.140	0.898	2,824
2023-05-15	1.100	1.120	1.050	1.120	0.882	5,835
2023-05-12	1.100	1.120	1.100	1.100	0.866	2,280
2023-05-11	1.100	1.150	1.100	1.100	0.866	3,456
2023-05-10	1.100	1.100	1.090	1.100	0.866	6,028
2023-04-27	1.020	1.020	1.020	1.020	0.803	1,300
2023-04-25	1.000	1.100	1.000	1.100	0.866	595
2023-04-24	1.150	1.150	1.150	1.150	0.906	265
2023-04-21	1.100	1.150	1.100	1.150	0.906	921
2023-04-20	1.140	1.140	1.050	1.050	0.827	708
2023-04-19	1.040	1.040	1.040	1.040	0.819	75
2023-04-18	1.040	1.070	1.040	1.070	0.843	730
2023-04-14	1.060	1.060	1.060	1.060	0.835	69
2023-04-06	0.980	1.055	0.980	1.055	0.831	1,095
2023-04-05	1.060	1.060	1.060	1.060	0.835	900
2023-04-03	1.010	1.070	0.934	1.070	0.843	5,805
2023-03-31	1.010	1.010	1.010	1.010	0.796	500
2023-03-30	1.010	1.010	1.010	1.010	0.796	395
2023-03-27	1.010	1.010	1.010	1.010	0.796	50
2023-03-24	1.010	1.010	1.010	1.010	0.796	1,000
2023-03-23	1.010	1.090	1.010	1.090	0.859	801
2023-03-22	1.030	1.100	1.030	1.100	0.866	250
2023-03-21	1.030	1.030	1.030	1.030	0.811	1,195
2023-03-14	1.010	1.070	1.010	1.070	0.843	690
2023-03-13	1.070	1.070	1.070	1.070	0.843	534
2023-03-08	1.070	1.070	1.005	1.070	0.843	2,575
2023-03-07	1.085	1.085	1.085	1.085	0.855	565
2023-03-06	1.000	1.085	1.000	1.085	0.855	2,402
2023-03-01	1.010	1.010	1.005	1.005	0.792	2,540
2023-02-28	1.085	1.085	1.085	1.085	0.855	533

← NewerPage 8 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.