Tauron Polska Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3.438 | 3.482 | 3.418 | 3.429 | 3.360 | 1,316,942 |
| 2022-06-27 | 3.389 | 3.450 | 3.362 | 3.445 | 3.375 | 1,728,176 |
| 2022-06-24 | 3.310 | 3.420 | 3.290 | 3.386 | 3.318 | 2,721,090 |
| 2022-06-23 | 3.330 | 3.380 | 3.305 | 3.310 | 3.243 | 1,395,769 |
| 2022-06-22 | 3.400 | 3.401 | 3.330 | 3.360 | 3.292 | 1,541,090 |
| 2022-06-21 | 3.450 | 3.649 | 3.383 | 3.410 | 3.341 | 4,670,783 |
| 2022-06-20 | 3.396 | 3.477 | 3.379 | 3.470 | 3.400 | 2,128,210 |
| 2022-06-17 | 3.190 | 3.490 | 3.172 | 3.396 | 3.327 | 8,661,931 |
| 2022-06-15 | 3.201 | 3.238 | 3.165 | 3.235 | 3.170 | 1,397,914 |
| 2022-06-14 | 3.200 | 3.266 | 3.172 | 3.237 | 3.172 | 1,601,932 |
| 2022-06-13 | 3.215 | 3.272 | 3.164 | 3.203 | 3.138 | 3,293,836 |
| 2022-06-10 | 3.200 | 3.312 | 3.163 | 3.290 | 3.224 | 2,641,606 |
| 2022-06-09 | 3.215 | 3.278 | 3.203 | 3.238 | 3.173 | 1,497,079 |
| 2022-06-08 | 3.310 | 3.367 | 3.182 | 3.216 | 3.151 | 3,478,485 |
| 2022-06-07 | 3.284 | 3.309 | 3.272 | 3.309 | 3.242 | 1,035,666 |
| 2022-06-06 | 3.310 | 3.369 | 3.283 | 3.309 | 3.242 | 901,249 |
| 2022-06-03 | 3.273 | 3.379 | 3.252 | 3.294 | 3.227 | 1,015,715 |
| 2022-06-02 | 3.341 | 3.341 | 3.250 | 3.251 | 3.185 | 1,489,682 |
| 2022-06-01 | 3.300 | 3.388 | 3.230 | 3.357 | 3.289 | 2,028,382 |
| 2022-05-31 | 3.405 | 3.412 | 3.303 | 3.303 | 3.236 | 2,108,363 |
| 2022-05-30 | 3.421 | 3.469 | 3.392 | 3.412 | 3.343 | 1,278,407 |
| 2022-05-27 | 3.560 | 3.560 | 3.407 | 3.456 | 3.386 | 2,638,321 |
| 2022-05-26 | 3.500 | 3.590 | 3.471 | 3.562 | 3.490 | 2,185,110 |
| 2022-05-25 | 3.540 | 3.577 | 3.490 | 3.508 | 3.437 | 953,302 |
| 2022-05-24 | 3.450 | 3.580 | 3.435 | 3.538 | 3.467 | 4,256,948 |
| 2022-05-23 | 3.351 | 3.490 | 3.350 | 3.460 | 3.390 | 3,792,247 |
| 2022-05-20 | 3.310 | 3.410 | 3.310 | 3.351 | 3.283 | 3,210,834 |
| 2022-05-19 | 3.250 | 3.378 | 3.250 | 3.330 | 3.263 | 1,903,064 |
| 2022-05-18 | 3.280 | 3.385 | 3.274 | 3.300 | 3.233 | 3,592,242 |
| 2022-05-17 | 3.370 | 3.410 | 3.273 | 3.280 | 3.214 | 3,613,379 |
| 2022-05-16 | 3.240 | 3.385 | 3.240 | 3.369 | 3.301 | 3,582,959 |
| 2022-05-13 | 3.060 | 3.287 | 3.060 | 3.280 | 3.214 | 2,372,908 |
| 2022-05-12 | 3.100 | 3.141 | 3.032 | 3.060 | 2.998 | 2,883,442 |
| 2022-05-11 | 3.369 | 3.370 | 3.147 | 3.147 | 3.083 | 3,635,625 |
| 2022-05-10 | 3.380 | 3.380 | 3.230 | 3.369 | 3.301 | 2,953,497 |
| 2022-05-09 | 3.250 | 3.410 | 3.250 | 3.380 | 3.312 | 3,745,077 |
| 2022-05-06 | 3.240 | 3.290 | 3.146 | 3.277 | 3.211 | 4,155,191 |
| 2022-05-05 | 3.400 | 3.418 | 3.240 | 3.258 | 3.192 | 4,276,411 |
| 2022-05-04 | 3.274 | 3.423 | 3.274 | 3.398 | 3.329 | 5,434,572 |
| 2022-05-02 | 3.350 | 3.389 | 3.240 | 3.273 | 3.207 | 2,558,441 |
| 2022-04-29 | 3.300 | 3.430 | 3.294 | 3.350 | 3.282 | 6,508,868 |
| 2022-04-28 | 3.141 | 3.294 | 3.141 | 3.294 | 3.227 | 4,319,811 |
| 2022-04-27 | 3.100 | 3.169 | 3.084 | 3.141 | 3.078 | 3,459,471 |
| 2022-04-26 | 3.160 | 3.183 | 3.103 | 3.120 | 3.057 | 3,681,862 |
| 2022-04-25 | 2.940 | 3.171 | 2.933 | 3.168 | 3.104 | 7,760,240 |
| 2022-04-22 | 2.875 | 2.997 | 2.870 | 2.970 | 2.910 | 3,463,055 |
| 2022-04-21 | 2.970 | 2.996 | 2.890 | 2.895 | 2.837 | 2,831,263 |
| 2022-04-20 | 3.056 | 3.105 | 2.970 | 2.970 | 2.910 | 1,880,092 |
| 2022-04-19 | 3.063 | 3.126 | 3.030 | 3.054 | 2.992 | 2,238,521 |
| 2022-04-14 | 3.017 | 3.075 | 2.989 | 3.063 | 3.001 | 2,869,563 |
| 2022-04-13 | 3.011 | 3.076 | 2.980 | 3.005 | 2.944 | 2,672,572 |
| 2022-04-12 | 2.998 | 3.118 | 2.951 | 3.048 | 2.986 | 8,218,742 |
| 2022-04-11 | 2.879 | 2.998 | 2.856 | 2.995 | 2.934 | 4,401,023 |
| 2022-04-08 | 2.779 | 2.881 | 2.776 | 2.838 | 2.781 | 2,512,284 |
| 2022-04-07 | 2.860 | 2.867 | 2.775 | 2.775 | 2.719 | 2,773,992 |
| 2022-04-06 | 2.898 | 2.898 | 2.791 | 2.854 | 2.796 | 3,887,735 |
| 2022-04-05 | 2.830 | 2.898 | 2.825 | 2.886 | 2.828 | 2,817,102 |
| 2022-04-04 | 2.850 | 2.948 | 2.800 | 2.800 | 2.743 | 4,871,088 |
| 2022-04-01 | 2.860 | 2.915 | 2.825 | 2.850 | 2.792 | 5,097,868 |
| 2022-03-31 | 2.915 | 2.949 | 2.850 | 2.882 | 2.824 | 4,091,986 |
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.