Poltronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.100	1.100	1.000	1.085	0.855	4,378
2023-02-22	1.010	1.105	1.010	1.100	0.866	107
2023-02-21	1.030	1.030	1.000	1.000	0.788	2,470
2023-02-17	1.120	1.120	1.120	1.120	0.882	10
2023-02-13	1.120	1.120	1.120	1.120	0.882	11
2023-02-07	1.010	1.120	1.010	1.050	0.827	1,999
2023-02-06	1.010	1.020	1.000	1.020	0.803	3,500
2023-02-01	1.030	1.030	1.010	1.010	0.796	4,000
2023-01-31	1.010	1.010	1.010	1.010	0.796	2,000
2023-01-26	1.010	1.050	1.010	1.050	0.827	3,415
2023-01-20	1.000	1.045	0.980	1.010	0.796	4,593
2023-01-19	1.045	1.050	1.045	1.050	0.827	2,740
2023-01-18	1.050	1.050	1.050	1.050	0.827	1,300
2023-01-17	1.000	1.050	0.982	1.050	0.827	1,211
2023-01-16	1.010	1.040	1.010	1.030	0.811	3,197
2023-01-13	1.010	1.010	1.010	1.010	0.796	50
2023-01-12	1.035	1.035	1.010	1.010	0.796	9,091
2023-01-10	1.040	1.130	1.035	1.130	0.890	1,631
2023-01-09	1.035	1.135	1.035	1.130	0.890	8,820
2023-01-02	1.140	1.140	1.040	1.140	0.898	2,592
2022-12-29	1.010	1.150	1.010	1.130	0.890	1,198
2022-12-23	0.974	1.010	0.972	1.010	0.796	9,000
2022-12-22	0.950	0.990	0.902	0.950	0.748	6,872
2022-12-21	0.950	1.050	0.950	1.050	0.827	9,182
2022-12-20	0.990	1.050	0.920	1.050	0.827	12,238
2022-12-19	1.050	1.050	1.050	1.050	0.827	5
2022-12-16	0.990	0.990	0.990	0.990	0.780	1,000
2022-12-15	1.050	1.050	1.050	1.050	0.827	1
2022-12-13	0.992	0.992	0.990	0.990	0.780	1,671
2022-12-12	1.020	1.020	0.990	0.990	0.780	8,370
2022-12-09	1.050	1.050	1.050	1.050	0.827	37
2022-12-08	1.050	1.050	1.050	1.050	0.827	10
2022-12-07	0.980	0.980	0.980	0.980	0.772	500
2022-12-06	0.990	1.050	0.990	1.050	0.827	10,210
2022-12-05	1.000	1.050	0.970	1.050	0.827	4,747
2022-12-02	1.000	1.050	1.000	1.050	0.827	693
2022-11-30	1.000	1.050	1.000	1.020	0.803	8,021
2022-11-29	1.000	1.000	1.000	1.000	0.788	210
2022-11-28	1.000	1.000	1.000	1.000	0.788	1,600
2022-11-23	1.030	1.030	1.030	1.030	0.811	105
2022-11-22	1.000	1.000	1.000	1.000	0.788	600
2022-11-08	1.050	1.050	1.050	1.050	0.827	5
2022-11-07	1.050	1.050	1.000	1.000	0.788	2,260
2022-11-04	1.000	1.050	1.000	1.050	0.827	3,591
2022-11-03	1.000	1.000	1.000	1.000	0.788	510
2022-10-27	0.930	1.010	0.910	1.010	0.796	3,423
2022-10-26	1.010	1.010	1.010	1.010	0.796	19
2022-10-17	1.000	1.010	0.930	1.010	0.796	1,493
2022-10-14	0.990	0.990	0.990	0.990	0.780	250
2022-10-12	0.940	0.940	0.940	0.940	0.740	1,074
2022-10-11	0.930	0.940	0.920	0.940	0.740	1,857
2022-10-10	0.950	0.950	0.940	0.940	0.740	2,100
2022-10-06	0.950	1.010	0.950	1.010	0.796	10,101
2022-10-05	0.970	0.970	0.960	0.960	0.756	2,400
2022-10-04	1.000	1.000	1.000	1.000	0.788	760
2022-10-03	1.040	1.050	0.960	0.972	0.766	1,911
2022-09-29	0.980	1.050	0.980	1.050	0.827	2,067
2022-09-28	1.000	1.050	0.904	1.050	0.827	3,001
2022-09-27	1.050	1.050	1.050	1.050	0.827	3,000
2022-09-20	1.000	1.060	0.990	1.060	0.835	1,287

← NewerPage 9 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.