Tauron Polska Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 4.151 | 4.292 | 4.087 | 4.120 | 4.037 | 5,026,323 |
| 2023-11-29 | 4.230 | 4.262 | 4.089 | 4.180 | 4.096 | 3,891,898 |
| 2023-11-28 | 4.150 | 4.230 | 4.080 | 4.230 | 4.145 | 4,883,974 |
| 2023-11-27 | 3.918 | 4.164 | 3.918 | 4.147 | 4.063 | 5,625,114 |
| 2023-11-24 | 3.740 | 4.020 | 3.696 | 3.940 | 3.860 | 7,247,605 |
| 2023-11-23 | 3.720 | 3.795 | 3.691 | 3.729 | 3.654 | 1,920,769 |
| 2023-11-22 | 3.770 | 3.777 | 3.692 | 3.711 | 3.636 | 1,039,209 |
| 2023-11-21 | 3.767 | 3.830 | 3.669 | 3.755 | 3.679 | 3,280,452 |
| 2023-11-20 | 3.670 | 3.778 | 3.665 | 3.765 | 3.689 | 2,658,816 |
| 2023-11-17 | 3.700 | 3.824 | 3.670 | 3.679 | 3.605 | 3,149,679 |
| 2023-11-16 | 3.601 | 3.733 | 3.550 | 3.700 | 3.625 | 2,913,738 |
| 2023-11-15 | 3.700 | 3.797 | 3.591 | 3.591 | 3.518 | 3,955,948 |
| 2023-11-14 | 3.598 | 3.713 | 3.520 | 3.678 | 3.604 | 1,938,520 |
| 2023-11-13 | 3.662 | 3.681 | 3.510 | 3.576 | 3.504 | 2,864,532 |
| 2023-11-10 | 3.750 | 3.813 | 3.655 | 3.662 | 3.588 | 1,875,374 |
| 2023-11-09 | 3.788 | 3.840 | 3.747 | 3.774 | 3.698 | 2,723,636 |
| 2023-11-08 | 3.848 | 3.860 | 3.710 | 3.783 | 3.707 | 2,134,198 |
| 2023-11-07 | 3.900 | 3.953 | 3.789 | 3.830 | 3.753 | 2,040,308 |
| 2023-11-06 | 3.960 | 4.024 | 3.900 | 3.919 | 3.840 | 1,489,532 |
| 2023-11-03 | 3.810 | 3.984 | 3.781 | 3.950 | 3.870 | 3,353,082 |
| 2023-11-02 | 3.702 | 3.835 | 3.702 | 3.810 | 3.733 | 4,051,594 |
| 2023-10-31 | 3.750 | 3.777 | 3.679 | 3.699 | 3.624 | 1,874,338 |
| 2023-10-30 | 3.760 | 3.826 | 3.704 | 3.724 | 3.649 | 1,488,310 |
| 2023-10-27 | 3.798 | 3.829 | 3.750 | 3.751 | 3.675 | 980,054 |
| 2023-10-26 | 3.780 | 3.880 | 3.752 | 3.772 | 3.696 | 2,540,362 |
| 2023-10-25 | 3.712 | 3.874 | 3.712 | 3.874 | 3.796 | 3,133,308 |
| 2023-10-24 | 3.699 | 3.757 | 3.660 | 3.721 | 3.646 | 1,813,791 |
| 2023-10-23 | 3.629 | 3.719 | 3.584 | 3.693 | 3.618 | 1,801,829 |
| 2023-10-20 | 3.577 | 3.750 | 3.523 | 3.640 | 3.566 | 4,591,762 |
| 2023-10-19 | 3.800 | 3.800 | 3.555 | 3.577 | 3.505 | 3,577,171 |
| 2023-10-18 | 3.754 | 3.877 | 3.737 | 3.818 | 3.741 | 2,502,397 |
| 2023-10-17 | 3.623 | 3.954 | 3.589 | 3.799 | 3.722 | 5,484,542 |
| 2023-10-16 | 3.761 | 3.840 | 3.493 | 3.623 | 3.550 | 4,708,824 |
| 2023-10-13 | 3.641 | 3.766 | 3.587 | 3.709 | 3.634 | 5,972,180 |
| 2023-10-12 | 3.625 | 3.652 | 3.522 | 3.640 | 3.566 | 4,266,196 |
| 2023-10-11 | 3.548 | 3.639 | 3.530 | 3.600 | 3.527 | 7,733,235 |
| 2023-10-10 | 3.314 | 3.535 | 3.314 | 3.529 | 3.458 | 2,285,085 |
| 2023-10-09 | 3.200 | 3.348 | 3.200 | 3.313 | 3.246 | 1,422,969 |
| 2023-10-06 | 3.291 | 3.291 | 3.138 | 3.235 | 3.170 | 4,035,931 |
| 2023-10-05 | 3.330 | 3.387 | 3.290 | 3.303 | 3.236 | 1,341,040 |
| 2023-10-04 | 3.336 | 3.400 | 3.278 | 3.334 | 3.267 | 3,086,413 |
| 2023-10-03 | 3.502 | 3.516 | 3.272 | 3.343 | 3.275 | 4,072,068 |
| 2023-10-02 | 3.550 | 3.619 | 3.507 | 3.516 | 3.445 | 1,696,398 |
| 2023-09-29 | 3.520 | 3.633 | 3.505 | 3.593 | 3.520 | 2,035,989 |
| 2023-09-28 | 3.600 | 3.603 | 3.492 | 3.532 | 3.461 | 2,899,524 |
| 2023-09-27 | 3.650 | 3.688 | 3.579 | 3.627 | 3.554 | 1,230,975 |
| 2023-09-26 | 3.560 | 3.669 | 3.549 | 3.664 | 3.590 | 1,282,467 |
| 2023-09-25 | 3.620 | 3.664 | 3.562 | 3.599 | 3.526 | 2,037,070 |
| 2023-09-22 | 3.740 | 3.750 | 3.605 | 3.669 | 3.595 | 3,167,173 |
| 2023-09-21 | 3.780 | 3.829 | 3.717 | 3.750 | 3.674 | 1,956,013 |
| 2023-09-20 | 3.770 | 3.848 | 3.732 | 3.839 | 3.761 | 1,874,524 |
| 2023-09-19 | 3.800 | 3.800 | 3.704 | 3.772 | 3.696 | 1,420,360 |
| 2023-09-18 | 3.836 | 3.837 | 3.670 | 3.750 | 3.674 | 2,701,606 |
| 2023-09-15 | 3.880 | 3.880 | 3.792 | 3.836 | 3.758 | 3,743,660 |
| 2023-09-14 | 3.840 | 3.919 | 3.826 | 3.880 | 3.802 | 1,473,507 |
| 2023-09-13 | 3.805 | 3.851 | 3.730 | 3.838 | 3.760 | 1,898,704 |
| 2023-09-12 | 3.851 | 3.870 | 3.761 | 3.770 | 3.694 | 2,395,952 |
| 2023-09-11 | 3.810 | 3.965 | 3.795 | 3.851 | 3.773 | 3,704,133 |
| 2023-09-08 | 3.711 | 3.803 | 3.705 | 3.789 | 3.712 | 3,608,801 |
| 2023-09-07 | 3.655 | 3.780 | 3.641 | 3.684 | 3.610 | 5,019,816 |
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.