Tauron Polska Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.850 | 3.917 | 3.818 | 3.835 | 3.757 | 1,208,875 |
| 2024-05-24 | 3.821 | 3.872 | 3.772 | 3.847 | 3.769 | 2,487,965 |
| 2024-05-23 | 3.963 | 3.987 | 3.780 | 3.846 | 3.768 | 5,304,317 |
| 2024-05-22 | 3.950 | 4.044 | 3.922 | 3.981 | 3.901 | 3,906,540 |
| 2024-05-21 | 3.893 | 3.985 | 3.830 | 3.958 | 3.878 | 6,209,041 |
| 2024-05-20 | 3.619 | 3.940 | 3.600 | 3.933 | 3.854 | 14,211,512 |
| 2024-05-17 | 3.586 | 3.649 | 3.558 | 3.600 | 3.527 | 3,336,655 |
| 2024-05-16 | 3.500 | 3.612 | 3.400 | 3.605 | 3.532 | 6,063,105 |
| 2024-05-15 | 3.699 | 3.699 | 3.460 | 3.478 | 3.408 | 8,018,686 |
| 2024-05-14 | 3.470 | 3.716 | 3.459 | 3.699 | 3.624 | 9,662,737 |
| 2024-05-13 | 3.568 | 3.666 | 3.430 | 3.450 | 3.380 | 8,079,390 |
| 2024-05-10 | 3.450 | 3.660 | 3.383 | 3.466 | 3.396 | 10,707,196 |
| 2024-05-09 | 3.290 | 3.460 | 3.264 | 3.392 | 3.323 | 8,191,003 |
| 2024-05-08 | 3.200 | 3.227 | 3.139 | 3.216 | 3.151 | 5,008,382 |
| 2024-05-07 | 3.090 | 3.450 | 3.090 | 3.205 | 3.140 | 17,679,653 |
| 2024-05-06 | 2.915 | 3.029 | 2.880 | 3.024 | 2.963 | 4,576,501 |
| 2024-05-02 | 2.915 | 2.960 | 2.895 | 2.925 | 2.866 | 2,855,979 |
| 2024-04-30 | 2.922 | 2.957 | 2.884 | 2.915 | 2.856 | 4,376,563 |
| 2024-04-29 | 2.940 | 2.960 | 2.842 | 2.934 | 2.875 | 5,465,215 |
| 2024-04-26 | 2.830 | 3.044 | 2.821 | 2.940 | 2.881 | 6,955,415 |
| 2024-04-25 | 2.840 | 2.860 | 2.770 | 2.807 | 2.750 | 3,704,686 |
| 2024-04-24 | 2.863 | 2.889 | 2.808 | 2.840 | 2.783 | 4,829,769 |
| 2024-04-23 | 2.920 | 2.937 | 2.855 | 2.868 | 2.810 | 4,083,367 |
| 2024-04-22 | 2.993 | 3.010 | 2.884 | 2.910 | 2.851 | 4,212,279 |
| 2024-04-19 | 2.920 | 3.030 | 2.881 | 2.979 | 2.919 | 5,615,740 |
| 2024-04-18 | 2.840 | 2.936 | 2.785 | 2.918 | 2.859 | 4,211,882 |
| 2024-04-17 | 2.850 | 2.860 | 2.798 | 2.830 | 2.773 | 2,007,171 |
| 2024-04-16 | 2.887 | 2.913 | 2.822 | 2.837 | 2.780 | 2,286,997 |
| 2024-04-15 | 2.956 | 2.970 | 2.881 | 2.886 | 2.828 | 3,437,696 |
| 2024-04-12 | 3.083 | 3.106 | 2.928 | 2.931 | 2.872 | 4,600,228 |
| 2024-04-11 | 3.070 | 3.140 | 3.053 | 3.065 | 3.003 | 9,619,581 |
| 2024-04-10 | 3.050 | 3.080 | 2.820 | 3.050 | 2.988 | 7,538,399 |
| 2024-04-09 | 3.100 | 3.144 | 3.084 | 3.092 | 3.030 | 3,134,681 |
| 2024-04-08 | 3.100 | 3.136 | 3.079 | 3.100 | 3.037 | 1,967,604 |
| 2024-04-05 | 3.140 | 3.149 | 3.080 | 3.100 | 3.037 | 3,228,120 |
| 2024-04-04 | 3.107 | 3.150 | 3.107 | 3.130 | 3.067 | 4,002,894 |
| 2024-04-03 | 3.150 | 3.155 | 3.088 | 3.107 | 3.044 | 3,403,073 |
| 2024-04-02 | 3.100 | 3.174 | 3.100 | 3.115 | 3.052 | 5,448,773 |
| 2024-03-28 | 3.060 | 3.087 | 3.022 | 3.060 | 2.998 | 2,351,370 |
| 2024-03-27 | 3.074 | 3.082 | 3.015 | 3.040 | 2.979 | 1,225,255 |
| 2024-03-26 | 3.100 | 3.108 | 3.003 | 3.069 | 3.007 | 1,894,780 |
| 2024-03-25 | 3.100 | 3.124 | 3.079 | 3.109 | 3.046 | 1,021,818 |
| 2024-03-22 | 3.090 | 3.148 | 3.083 | 3.094 | 3.031 | 1,213,812 |
| 2024-03-21 | 3.120 | 3.144 | 3.075 | 3.099 | 3.036 | 1,185,549 |
| 2024-03-20 | 3.105 | 3.130 | 3.048 | 3.096 | 3.033 | 1,326,788 |
| 2024-03-19 | 3.050 | 3.127 | 3.020 | 3.121 | 3.058 | 2,529,709 |
| 2024-03-18 | 3.100 | 3.125 | 3.015 | 3.048 | 2.986 | 2,168,662 |
| 2024-03-15 | 3.109 | 3.124 | 3.044 | 3.074 | 3.012 | 4,387,982 |
| 2024-03-14 | 3.113 | 3.149 | 3.070 | 3.112 | 3.049 | 3,134,979 |
| 2024-03-13 | 3.102 | 3.145 | 3.067 | 3.117 | 3.054 | 1,974,565 |
| 2024-03-12 | 3.150 | 3.150 | 3.093 | 3.102 | 3.039 | 1,138,938 |
| 2024-03-11 | 3.138 | 3.168 | 3.078 | 3.140 | 3.077 | 2,163,245 |
| 2024-03-08 | 3.079 | 3.129 | 3.064 | 3.129 | 3.066 | 2,046,568 |
| 2024-03-07 | 3.093 | 3.100 | 2.991 | 3.061 | 2.999 | 4,138,105 |
| 2024-03-06 | 3.120 | 3.180 | 3.066 | 3.085 | 3.023 | 5,340,521 |
| 2024-03-05 | 3.244 | 3.245 | 3.030 | 3.120 | 3.057 | 6,278,772 |
| 2024-03-04 | 3.550 | 3.590 | 3.210 | 3.237 | 3.172 | 5,793,049 |
| 2024-03-01 | 3.634 | 3.676 | 3.534 | 3.549 | 3.477 | 1,813,952 |
| 2024-02-29 | 3.536 | 3.664 | 3.530 | 3.619 | 3.546 | 2,920,366 |
| 2024-02-28 | 3.610 | 3.620 | 3.536 | 3.536 | 3.465 | 1,416,265 |
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.