Tauron Polska Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.585 | 3.611 | 3.540 | 3.610 | 3.537 | 931,551 |
| 2024-02-26 | 3.610 | 3.621 | 3.528 | 3.550 | 3.478 | 1,801,189 |
| 2024-02-23 | 3.580 | 3.629 | 3.568 | 3.600 | 3.527 | 2,118,469 |
| 2024-02-22 | 3.640 | 3.657 | 3.560 | 3.582 | 3.510 | 3,014,377 |
| 2024-02-21 | 3.740 | 3.740 | 3.600 | 3.612 | 3.539 | 4,185,325 |
| 2024-02-20 | 3.750 | 3.830 | 3.720 | 3.737 | 3.661 | 2,614,669 |
| 2024-02-19 | 3.598 | 3.720 | 3.589 | 3.700 | 3.625 | 2,423,310 |
| 2024-02-16 | 3.595 | 3.632 | 3.549 | 3.595 | 3.522 | 1,809,242 |
| 2024-02-15 | 3.690 | 3.708 | 3.551 | 3.592 | 3.519 | 1,947,297 |
| 2024-02-14 | 3.680 | 3.718 | 3.606 | 3.718 | 3.643 | 1,629,709 |
| 2024-02-13 | 3.748 | 3.776 | 3.645 | 3.680 | 3.606 | 1,527,546 |
| 2024-02-12 | 3.680 | 3.753 | 3.673 | 3.750 | 3.674 | 932,463 |
| 2024-02-09 | 3.700 | 3.700 | 3.635 | 3.690 | 3.615 | 788,000 |
| 2024-02-08 | 3.849 | 3.850 | 3.680 | 3.680 | 3.606 | 1,141,940 |
| 2024-02-07 | 3.823 | 3.868 | 3.766 | 3.802 | 3.725 | 908,641 |
| 2024-02-06 | 3.850 | 3.884 | 3.781 | 3.823 | 3.746 | 999,732 |
| 2024-02-05 | 3.898 | 3.950 | 3.830 | 3.832 | 3.755 | 2,166,289 |
| 2024-02-02 | 3.883 | 3.980 | 3.840 | 3.878 | 3.800 | 2,449,667 |
| 2024-02-01 | 3.700 | 3.880 | 3.652 | 3.870 | 3.792 | 3,471,644 |
| 2024-01-31 | 3.599 | 3.670 | 3.597 | 3.670 | 3.596 | 1,426,702 |
| 2024-01-30 | 3.600 | 3.673 | 3.541 | 3.599 | 3.526 | 1,472,516 |
| 2024-01-29 | 3.601 | 3.629 | 3.583 | 3.599 | 3.526 | 591,222 |
| 2024-01-26 | 3.630 | 3.673 | 3.570 | 3.634 | 3.561 | 866,063 |
| 2024-01-25 | 3.653 | 3.701 | 3.623 | 3.640 | 3.566 | 1,156,989 |
| 2024-01-24 | 3.575 | 3.654 | 3.551 | 3.653 | 3.579 | 1,361,166 |
| 2024-01-23 | 3.590 | 3.597 | 3.510 | 3.537 | 3.466 | 968,020 |
| 2024-01-22 | 3.630 | 3.660 | 3.546 | 3.597 | 3.524 | 955,919 |
| 2024-01-19 | 3.481 | 3.608 | 3.481 | 3.596 | 3.523 | 1,882,928 |
| 2024-01-18 | 3.420 | 3.532 | 3.420 | 3.500 | 3.429 | 1,706,126 |
| 2024-01-17 | 3.564 | 3.564 | 3.394 | 3.408 | 3.339 | 3,331,439 |
| 2024-01-16 | 3.580 | 3.580 | 3.502 | 3.565 | 3.493 | 1,362,218 |
| 2024-01-15 | 3.600 | 3.631 | 3.540 | 3.583 | 3.511 | 989,430 |
| 2024-01-12 | 3.590 | 3.651 | 3.588 | 3.617 | 3.544 | 876,981 |
| 2024-01-11 | 3.701 | 3.701 | 3.571 | 3.599 | 3.526 | 2,199,416 |
| 2024-01-10 | 3.700 | 3.745 | 3.681 | 3.708 | 3.633 | 934,595 |
| 2024-01-09 | 3.718 | 3.726 | 3.664 | 3.709 | 3.634 | 757,629 |
| 2024-01-08 | 3.720 | 3.720 | 3.600 | 3.699 | 3.624 | 1,173,754 |
| 2024-01-05 | 3.700 | 3.721 | 3.613 | 3.689 | 3.614 | 1,228,292 |
| 2024-01-04 | 3.614 | 3.696 | 3.609 | 3.695 | 3.620 | 1,151,190 |
| 2024-01-03 | 3.774 | 3.798 | 3.563 | 3.627 | 3.554 | 2,407,222 |
| 2024-01-02 | 3.734 | 3.794 | 3.682 | 3.712 | 3.637 | 1,909,145 |
| 2023-12-29 | 3.801 | 3.815 | 3.666 | 3.734 | 3.659 | 3,456,460 |
| 2023-12-28 | 3.890 | 3.925 | 3.812 | 3.817 | 3.740 | 2,097,117 |
| 2023-12-27 | 3.900 | 3.946 | 3.871 | 3.890 | 3.811 | 1,510,682 |
| 2023-12-22 | 3.949 | 3.975 | 3.896 | 3.910 | 3.831 | 1,111,363 |
| 2023-12-21 | 3.957 | 3.957 | 3.900 | 3.930 | 3.851 | 1,265,924 |
| 2023-12-20 | 3.940 | 4.023 | 3.940 | 3.980 | 3.900 | 1,836,551 |
| 2023-12-19 | 3.960 | 3.993 | 3.875 | 3.928 | 3.849 | 1,833,484 |
| 2023-12-18 | 3.960 | 3.990 | 3.870 | 3.889 | 3.810 | 2,634,704 |
| 2023-12-15 | 4.080 | 4.086 | 3.898 | 3.898 | 3.819 | 6,463,597 |
| 2023-12-14 | 3.950 | 4.090 | 3.928 | 4.086 | 4.003 | 4,299,549 |
| 2023-12-13 | 3.950 | 3.963 | 3.867 | 3.910 | 3.831 | 1,610,247 |
| 2023-12-12 | 4.079 | 4.100 | 3.912 | 3.946 | 3.866 | 3,081,076 |
| 2023-12-11 | 4.150 | 4.200 | 4.063 | 4.072 | 3.990 | 2,089,810 |
| 2023-12-08 | 4.140 | 4.193 | 4.120 | 4.180 | 4.096 | 1,558,389 |
| 2023-12-07 | 4.249 | 4.249 | 4.081 | 4.139 | 4.055 | 3,196,011 |
| 2023-12-06 | 4.350 | 4.385 | 4.215 | 4.245 | 4.159 | 2,177,456 |
| 2023-12-05 | 4.300 | 4.430 | 4.291 | 4.360 | 4.272 | 2,483,384 |
| 2023-12-04 | 4.310 | 4.440 | 4.290 | 4.367 | 4.279 | 2,025,352 |
| 2023-12-01 | 4.121 | 4.330 | 4.121 | 4.310 | 4.223 | 2,705,105 |
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.