Tauron Polska Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.040	2.098	2.020	2.055	2.013	6,950,628
2022-12-15	2.103	2.103	2.032	2.040	1.999	6,201,914
2022-12-14	2.120	2.126	2.095	2.105	2.062	1,673,135
2022-12-13	2.122	2.126	2.082	2.120	2.077	3,101,046
2022-12-12	2.100	2.130	2.070	2.117	2.074	1,835,304
2022-12-09	2.160	2.160	2.070	2.090	2.048	6,664,231
2022-12-08	2.130	2.174	2.114	2.147	2.104	3,235,361
2022-12-07	2.089	2.143	2.075	2.130	2.087	2,392,573
2022-12-06	2.110	2.133	2.082	2.090	2.048	3,752,288
2022-12-05	2.120	2.140	2.103	2.114	2.071	3,519,768
2022-12-02	2.130	2.148	2.080	2.100	2.058	3,787,094
2022-12-01	2.054	2.144	2.054	2.130	2.087	8,732,264
2022-11-30	2.040	2.069	2.024	2.041	2.000	5,643,436
2022-11-29	2.029	2.046	1.993	2.034	1.993	5,841,147
2022-11-28	2.070	2.079	2.015	2.029	1.988	4,105,985
2022-11-25	2.049	2.079	2.021	2.061	2.019	5,134,159
2022-11-24	2.085	2.086	1.988	2.030	1.989	6,893,410
2022-11-23	2.033	2.118	2.022	2.088	2.046	7,694,717
2022-11-22	2.006	2.090	1.996	2.043	2.002	8,943,585
2022-11-21	2.015	2.044	1.980	2.006	1.965	4,790,100
2022-11-18	2.015	2.028	1.971	2.006	1.965	4,864,557
2022-11-17	1.981	2.040	1.959	2.011	1.970	5,497,053
2022-11-16	2.000	2.022	1.971	1.972	1.932	9,583,404
2022-11-15	2.040	2.069	1.990	2.045	2.004	11,956,736
2022-11-14	2.153	2.157	2.012	2.035	1.994	11,288,750
2022-11-10	2.018	2.130	1.975	2.120	2.077	9,588,670
2022-11-09	2.055	2.095	1.991	2.004	1.964	7,129,642
2022-11-08	2.060	2.100	1.982	2.038	1.997	8,529,415
2022-11-07	2.250	2.339	2.015	2.035	1.994	11,661,560
2022-11-04	2.150	2.240	2.110	2.211	2.166	4,272,994
2022-11-03	2.020	2.140	2.000	2.123	2.080	3,735,707
2022-11-02	1.960	2.150	1.959	2.060	2.018	7,223,914
2022-10-31	1.875	1.939	1.864	1.939	1.900	3,256,836
2022-10-28	1.851	1.873	1.820	1.857	1.819	2,258,938
2022-10-27	1.858	1.872	1.835	1.867	1.829	2,551,993
2022-10-26	1.860	1.929	1.825	1.858	1.820	3,434,255
2022-10-25	1.790	1.920	1.781	1.850	1.812	5,203,469
2022-10-24	1.760	1.790	1.703	1.790	1.754	5,194,302
2022-10-21	1.830	1.850	1.726	1.745	1.710	3,182,160
2022-10-20	1.840	1.850	1.761	1.824	1.787	2,545,117
2022-10-19	1.900	1.900	1.810	1.839	1.802	3,115,414
2022-10-18	2.001	2.019	1.866	1.887	1.849	3,853,371
2022-10-17	1.978	2.040	1.978	1.989	1.948	1,668,274
2022-10-14	2.040	2.050	1.965	1.977	1.937	2,462,319
2022-10-13	2.053	2.053	1.961	1.999	1.958	2,610,182
2022-10-12	2.021	2.075	2.000	2.053	2.012	2,188,601
2022-10-11	2.006	2.080	1.940	2.013	1.972	3,168,124
2022-10-10	2.142	2.142	2.002	2.003	1.963	2,924,523
2022-10-07	2.119	2.164	2.096	2.140	2.097	2,182,863
2022-10-06	2.121	2.151	2.091	2.125	2.082	997,362
2022-10-05	2.120	2.149	2.087	2.105	2.062	1,055,877
2022-10-04	2.150	2.219	2.080	2.115	2.072	2,158,476
2022-10-03	2.030	2.149	2.011	2.130	2.087	2,526,494
2022-09-30	2.060	2.108	2.020	2.027	1.986	2,173,686
2022-09-29	2.174	2.178	2.045	2.079	2.037	1,668,798
2022-09-28	2.150	2.181	2.020	2.160	2.116	2,525,828
2022-09-27	2.191	2.225	2.112	2.140	2.097	2,269,681
2022-09-26	2.305	2.307	2.125	2.176	2.132	5,181,907
2022-09-23	2.370	2.398	2.302	2.347	2.300	1,227,802
2022-09-22	2.340	2.415	2.306	2.400	2.352	1,814,689

← NewerPage 17 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.