Tauron Polska Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	3.879	3.919	3.530	3.691	3.616	9,535,364
2023-09-05	3.976	4.015	3.908	3.940	3.860	4,342,608
2023-09-04	4.033	4.158	3.885	3.991	3.910	8,006,922
2023-09-01	4.260	4.380	4.090	4.108	4.025	8,671,171
2023-08-31	4.270	4.446	4.240	4.281	4.194	5,703,157
2023-08-30	4.213	4.310	4.169	4.290	4.203	1,534,960
2023-08-29	4.258	4.517	4.041	4.221	4.136	11,868,752
2023-08-28	4.233	4.359	4.115	4.258	4.172	7,094,719
2023-08-25	4.353	4.420	3.990	4.310	4.223	10,006,995
2023-08-24	4.600	4.600	4.391	4.400	4.311	4,001,727
2023-08-23	4.481	4.588	4.450	4.584	4.491	5,877,002
2023-08-22	4.270	4.500	4.267	4.470	4.380	9,057,288
2023-08-21	4.200	4.310	4.198	4.267	4.181	5,873,727
2023-08-18	4.170	4.220	4.120	4.198	4.113	5,634,206
2023-08-17	4.119	4.190	4.050	4.190	4.105	3,663,618
2023-08-16	4.021	4.150	3.986	4.127	4.044	6,509,333
2023-08-14	3.980	4.060	3.931	4.040	3.958	2,782,192
2023-08-11	3.985	4.050	3.926	3.983	3.903	2,427,836
2023-08-10	3.930	4.050	3.910	3.985	3.904	6,428,116
2023-08-09	3.789	3.930	3.760	3.930	3.851	6,357,542
2023-08-08	3.796	3.820	3.710	3.800	3.723	2,245,291
2023-08-07	3.722	3.819	3.696	3.791	3.714	5,203,441
2023-08-04	3.702	3.760	3.685	3.726	3.651	1,780,069
2023-08-03	3.695	3.738	3.634	3.701	3.626	2,181,437
2023-08-02	3.705	3.759	3.681	3.695	3.620	2,862,363
2023-08-01	3.682	3.760	3.682	3.740	3.664	3,544,087
2023-07-31	3.550	3.750	3.529	3.723	3.648	6,501,976
2023-07-28	3.579	3.584	3.482	3.565	3.493	4,036,196
2023-07-27	3.551	3.605	3.449	3.578	3.506	3,586,279
2023-07-26	3.596	3.649	3.542	3.550	3.478	2,584,758
2023-07-25	3.510	3.600	3.500	3.595	3.522	3,109,481
2023-07-24	3.460	3.545	3.436	3.516	3.445	2,295,947
2023-07-21	3.390	3.480	3.360	3.465	3.395	3,005,656
2023-07-20	3.341	3.468	3.326	3.390	3.321	4,838,958
2023-07-19	3.460	3.499	3.300	3.341	3.273	7,559,871
2023-07-18	3.450	3.560	3.252	3.460	3.390	11,494,577
2023-07-17	3.460	3.598	3.301	3.442	3.372	32,700,418
2023-07-14	2.802	2.875	2.776	2.812	2.755	1,824,435
2023-07-13	2.800	2.838	2.775	2.810	2.753	1,659,409
2023-07-12	2.808	2.840	2.778	2.810	2.753	1,566,651
2023-07-11	2.785	2.830	2.772	2.808	2.751	1,738,897
2023-07-10	2.779	2.811	2.748	2.785	2.729	772,505
2023-07-07	2.836	2.885	2.745	2.787	2.731	3,597,892
2023-07-06	2.750	2.912	2.707	2.871	2.813	4,997,200
2023-07-05	2.779	2.799	2.754	2.764	2.708	3,520,764
2023-07-04	2.800	2.833	2.770	2.779	2.723	1,725,998
2023-07-03	2.740	2.826	2.730	2.807	2.750	2,410,039
2023-06-30	2.820	2.828	2.733	2.750	2.694	2,319,147
2023-06-29	2.734	2.888	2.718	2.799	2.742	7,088,264
2023-06-28	2.600	2.733	2.600	2.733	2.678	5,091,075
2023-06-27	2.598	2.619	2.543	2.576	2.524	2,284,775
2023-06-26	2.590	2.631	2.571	2.598	2.546	1,940,964
2023-06-23	2.580	2.627	2.550	2.604	2.551	2,438,152
2023-06-22	2.576	2.640	2.557	2.580	2.528	1,511,512
2023-06-21	2.550	2.598	2.525	2.576	2.524	2,450,996
2023-06-20	2.600	2.619	2.524	2.551	2.499	3,814,129
2023-06-19	2.470	2.640	2.470	2.588	2.536	6,503,436
2023-06-16	2.486	2.542	2.461	2.487	2.437	5,401,818
2023-06-15	2.408	2.490	2.360	2.480	2.430	3,684,935
2023-06-14	2.351	2.426	2.351	2.419	2.370	2,691,713

← NewerPage 14 of 21 · 1,255 trading daysOlder →

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.