Tauron Polska Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	2.290	2.338	2.280	2.315	2.268	1,098,955
2022-09-20	2.371	2.388	2.310	2.340	2.293	639,236
2022-09-19	2.349	2.375	2.285	2.346	2.299	1,354,134
2022-09-16	2.332	2.359	2.273	2.298	2.252	5,286,147
2022-09-15	2.439	2.502	2.330	2.334	2.287	3,777,345
2022-09-14	2.388	2.440	2.362	2.426	2.377	1,883,560
2022-09-13	2.454	2.456	2.364	2.407	2.358	1,609,763
2022-09-12	2.511	2.513	2.393	2.410	2.361	1,806,104
2022-09-09	2.400	2.524	2.395	2.509	2.458	2,302,278
2022-09-08	2.449	2.480	2.360	2.410	2.361	2,078,562
2022-09-07	2.321	2.420	2.270	2.376	2.328	3,983,870
2022-09-06	2.449	2.470	2.294	2.340	2.293	3,282,772
2022-09-05	2.441	2.454	2.320	2.449	2.400	2,413,638
2022-09-02	2.254	2.400	2.246	2.365	2.317	3,964,864
2022-09-01	2.308	2.317	2.247	2.254	2.208	4,303,069
2022-08-31	2.320	2.339	2.239	2.308	2.261	3,515,954
2022-08-30	2.433	2.475	2.280	2.293	2.247	2,687,755
2022-08-29	2.432	2.432	2.340	2.410	2.361	4,667,020
2022-08-26	2.550	2.589	2.435	2.450	2.401	3,514,692
2022-08-25	2.600	2.639	2.561	2.576	2.524	3,809,493
2022-08-24	2.646	2.646	2.526	2.587	2.535	3,473,315
2022-08-23	2.599	2.676	2.563	2.603	2.550	2,303,708
2022-08-22	2.641	2.668	2.532	2.580	2.528	2,907,281
2022-08-19	2.731	2.775	2.611	2.638	2.585	3,277,288
2022-08-18	2.911	2.912	2.685	2.731	2.676	5,225,453
2022-08-17	2.990	3.029	2.892	2.912	2.853	1,818,851
2022-08-16	3.054	3.078	2.983	2.983	2.923	1,776,849
2022-08-12	3.128	3.128	3.037	3.054	2.992	947,658
2022-08-11	3.000	3.047	2.962	3.032	2.971	1,945,325
2022-08-10	3.059	3.083	2.982	2.997	2.936	2,354,098
2022-08-09	3.160	3.169	3.025	3.036	2.975	1,979,531
2022-08-08	3.117	3.192	3.086	3.162	3.098	730,342
2022-08-05	3.071	3.159	3.071	3.117	3.054	1,006,532
2022-08-04	3.180	3.182	3.071	3.071	3.009	1,890,817
2022-08-03	3.144	3.189	3.112	3.176	3.112	1,304,707
2022-08-02	3.200	3.266	3.143	3.144	3.080	1,901,655
2022-08-01	3.247	3.279	3.210	3.214	3.149	832,402
2022-07-29	3.183	3.285	3.183	3.262	3.196	1,562,184
2022-07-28	3.210	3.237	3.166	3.183	3.119	1,287,058
2022-07-27	3.225	3.317	3.171	3.216	3.151	2,231,724
2022-07-26	3.300	3.355	3.197	3.264	3.198	1,986,219
2022-07-25	3.399	3.405	3.324	3.330	3.263	943,363
2022-07-22	3.418	3.418	3.360	3.400	3.331	482,156
2022-07-21	3.389	3.440	3.350	3.353	3.285	854,165
2022-07-20	3.460	3.477	3.372	3.420	3.351	1,583,534
2022-07-19	3.220	3.480	3.220	3.460	3.390	4,702,963
2022-07-18	3.290	3.330	3.225	3.264	3.198	946,420
2022-07-15	3.220	3.282	3.185	3.270	3.204	1,931,143
2022-07-14	3.100	3.218	3.080	3.202	3.137	3,460,517
2022-07-13	3.070	3.120	3.029	3.063	3.001	1,468,610
2022-07-12	3.107	3.190	3.056	3.118	3.055	2,355,287
2022-07-11	3.221	3.249	2.999	3.102	3.039	9,876,080
2022-07-08	3.313	3.390	3.275	3.353	3.285	4,171,668
2022-07-07	3.169	3.310	3.162	3.310	3.243	2,237,316
2022-07-06	3.200	3.252	3.110	3.162	3.098	5,459,826
2022-07-05	3.268	3.320	3.168	3.210	3.145	1,882,454
2022-07-04	3.390	3.431	3.261	3.270	3.204	2,274,151
2022-07-01	3.459	3.490	3.390	3.390	3.321	1,235,740
2022-06-30	3.484	3.484	3.389	3.443	3.373	1,322,203
2022-06-29	3.413	3.479	3.373	3.466	3.396	1,210,874

← NewerPage 18 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.