Tauron Polska Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 3.770 | 3.786 | 3.679 | 3.700 | 3.625 | 1,145,495 |
| 2024-08-19 | 3.775 | 3.814 | 3.760 | 3.768 | 3.692 | 1,312,342 |
| 2024-08-16 | 3.641 | 3.779 | 3.641 | 3.776 | 3.700 | 1,350,831 |
| 2024-08-14 | 3.650 | 3.680 | 3.633 | 3.657 | 3.583 | 1,492,024 |
| 2024-08-13 | 3.605 | 3.650 | 3.591 | 3.624 | 3.551 | 1,301,878 |
| 2024-08-12 | 3.450 | 3.601 | 3.448 | 3.601 | 3.528 | 1,396,015 |
| 2024-08-09 | 3.450 | 3.570 | 3.443 | 3.450 | 3.380 | 1,498,426 |
| 2024-08-08 | 3.410 | 3.452 | 3.354 | 3.443 | 3.373 | 1,655,155 |
| 2024-08-07 | 3.400 | 3.448 | 3.298 | 3.410 | 3.341 | 2,900,813 |
| 2024-08-06 | 3.551 | 3.613 | 3.341 | 3.376 | 3.308 | 4,198,892 |
| 2024-08-05 | 3.672 | 3.672 | 3.456 | 3.535 | 3.464 | 4,804,080 |
| 2024-08-02 | 3.720 | 3.800 | 3.678 | 3.800 | 3.723 | 1,905,299 |
| 2024-08-01 | 3.798 | 3.812 | 3.731 | 3.731 | 3.656 | 1,167,485 |
| 2024-07-31 | 3.809 | 3.827 | 3.774 | 3.798 | 3.721 | 2,162,730 |
| 2024-07-30 | 3.770 | 3.820 | 3.767 | 3.809 | 3.732 | 1,223,551 |
| 2024-07-29 | 3.780 | 3.850 | 3.769 | 3.816 | 3.739 | 919,963 |
| 2024-07-26 | 3.736 | 3.788 | 3.716 | 3.788 | 3.711 | 1,185,041 |
| 2024-07-25 | 3.709 | 3.734 | 3.678 | 3.728 | 3.653 | 865,312 |
| 2024-07-24 | 3.740 | 3.775 | 3.730 | 3.760 | 3.684 | 954,062 |
| 2024-07-23 | 3.790 | 3.802 | 3.733 | 3.760 | 3.684 | 1,038,266 |
| 2024-07-22 | 3.810 | 3.810 | 3.735 | 3.800 | 3.723 | 1,670,169 |
| 2024-07-19 | 3.800 | 3.811 | 3.736 | 3.809 | 3.732 | 1,521,289 |
| 2024-07-18 | 3.800 | 3.822 | 3.734 | 3.800 | 3.723 | 6,783,367 |
| 2024-07-17 | 3.796 | 3.807 | 3.652 | 3.800 | 3.723 | 2,967,048 |
| 2024-07-16 | 3.817 | 3.848 | 3.721 | 3.761 | 3.685 | 3,043,084 |
| 2024-07-15 | 3.850 | 3.850 | 3.811 | 3.817 | 3.740 | 749,958 |
| 2024-07-12 | 3.870 | 3.886 | 3.836 | 3.850 | 3.772 | 1,726,857 |
| 2024-07-11 | 3.861 | 3.896 | 3.823 | 3.872 | 3.794 | 1,548,146 |
| 2024-07-10 | 3.910 | 3.938 | 3.858 | 3.866 | 3.788 | 576,769 |
| 2024-07-09 | 3.850 | 3.918 | 3.818 | 3.918 | 3.839 | 4,080,762 |
| 2024-07-08 | 3.880 | 3.896 | 3.810 | 3.843 | 3.765 | 1,706,531 |
| 2024-07-05 | 3.935 | 3.966 | 3.841 | 3.879 | 3.801 | 2,848,780 |
| 2024-07-04 | 4.002 | 4.044 | 3.932 | 3.935 | 3.855 | 1,453,756 |
| 2024-07-03 | 3.943 | 4.090 | 3.943 | 4.010 | 3.929 | 3,543,370 |
| 2024-07-02 | 3.989 | 3.993 | 3.911 | 3.938 | 3.858 | 1,601,273 |
| 2024-07-01 | 4.010 | 4.025 | 3.980 | 3.998 | 3.917 | 2,519,921 |
| 2024-06-28 | 3.956 | 3.992 | 3.935 | 3.960 | 3.880 | 1,738,645 |
| 2024-06-27 | 3.901 | 4.024 | 3.889 | 3.956 | 3.876 | 4,982,837 |
| 2024-06-26 | 3.906 | 3.950 | 3.878 | 3.890 | 3.811 | 2,042,212 |
| 2024-06-25 | 3.956 | 3.997 | 3.890 | 3.910 | 3.831 | 1,883,814 |
| 2024-06-24 | 3.950 | 4.018 | 3.943 | 3.960 | 3.880 | 2,504,429 |
| 2024-06-21 | 3.916 | 3.996 | 3.912 | 3.970 | 3.890 | 5,457,282 |
| 2024-06-20 | 3.950 | 4.024 | 3.920 | 3.949 | 3.869 | 2,505,478 |
| 2024-06-19 | 3.899 | 3.973 | 3.890 | 3.973 | 3.893 | 1,621,502 |
| 2024-06-18 | 3.877 | 3.972 | 3.862 | 3.900 | 3.821 | 1,860,244 |
| 2024-06-17 | 3.831 | 3.930 | 3.831 | 3.900 | 3.821 | 1,623,927 |
| 2024-06-14 | 3.848 | 3.876 | 3.781 | 3.850 | 3.772 | 1,420,372 |
| 2024-06-13 | 3.880 | 3.900 | 3.828 | 3.848 | 3.770 | 1,237,710 |
| 2024-06-12 | 3.852 | 3.932 | 3.831 | 3.916 | 3.837 | 1,606,115 |
| 2024-06-11 | 3.950 | 3.950 | 3.812 | 3.815 | 3.738 | 2,227,480 |
| 2024-06-10 | 3.948 | 3.972 | 3.886 | 3.950 | 3.870 | 2,214,865 |
| 2024-06-07 | 3.951 | 3.983 | 3.882 | 3.950 | 3.870 | 1,635,698 |
| 2024-06-06 | 4.000 | 4.069 | 3.965 | 3.980 | 3.900 | 2,000,438 |
| 2024-06-05 | 3.941 | 4.020 | 3.927 | 3.999 | 3.918 | 1,630,187 |
| 2024-06-04 | 4.060 | 4.086 | 3.970 | 3.995 | 3.914 | 2,167,325 |
| 2024-06-03 | 4.050 | 4.113 | 3.981 | 4.059 | 3.977 | 3,965,615 |
| 2024-05-31 | 3.850 | 4.110 | 3.841 | 4.048 | 3.966 | 9,364,373 |
| 2024-05-29 | 3.820 | 3.949 | 3.820 | 3.862 | 3.784 | 4,592,059 |
| 2024-05-28 | 3.851 | 3.851 | 3.761 | 3.802 | 3.725 | 1,576,870 |
| 2024-05-27 | 3.850 | 3.917 | 3.818 | 3.835 | 3.757 | 1,208,875 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.2000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.