Tauron Polska Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 2.610 | 2.655 | 2.561 | 2.620 | 2.567 | 4,748,851 |
| 2022-01-04 | 2.679 | 2.692 | 2.600 | 2.600 | 2.547 | 4,237,392 |
| 2022-01-03 | 2.670 | 2.740 | 2.663 | 2.674 | 2.620 | 3,006,215 |
| 2021-12-30 | 2.630 | 2.655 | 2.580 | 2.654 | 2.600 | 2,575,362 |
| 2021-12-29 | 2.584 | 2.657 | 2.580 | 2.620 | 2.567 | 3,338,786 |
| 2021-12-28 | 2.483 | 2.595 | 2.482 | 2.588 | 2.536 | 5,943,975 |
| 2021-12-27 | 2.450 | 2.506 | 2.386 | 2.483 | 2.433 | 4,067,258 |
| 2021-12-23 | 2.495 | 2.577 | 2.441 | 2.447 | 2.398 | 4,848,533 |
| 2021-12-22 | 2.500 | 2.519 | 2.444 | 2.450 | 2.401 | 2,587,898 |
| 2021-12-21 | 2.596 | 2.615 | 2.492 | 2.499 | 2.449 | 5,446,513 |
| 2021-12-20 | 2.486 | 2.658 | 2.480 | 2.564 | 2.512 | 5,399,013 |
| 2021-12-17 | 2.480 | 2.587 | 2.412 | 2.543 | 2.492 | 14,301,438 |
| 2021-12-16 | 2.491 | 2.560 | 2.466 | 2.480 | 2.430 | 6,339,348 |
| 2021-12-15 | 2.530 | 2.560 | 2.434 | 2.449 | 2.400 | 5,055,568 |
| 2021-12-14 | 2.580 | 2.596 | 2.528 | 2.530 | 2.479 | 4,057,613 |
| 2021-12-13 | 2.670 | 2.696 | 2.532 | 2.550 | 2.498 | 4,719,465 |
| 2021-12-10 | 2.590 | 2.697 | 2.574 | 2.660 | 2.606 | 2,834,452 |
| 2021-12-09 | 2.670 | 2.695 | 2.560 | 2.593 | 2.541 | 5,885,048 |
| 2021-12-08 | 2.782 | 2.800 | 2.655 | 2.690 | 2.636 | 5,878,968 |
| 2021-12-07 | 2.859 | 2.900 | 2.761 | 2.765 | 2.709 | 4,497,425 |
| 2021-12-06 | 2.810 | 2.841 | 2.804 | 2.823 | 2.766 | 1,219,654 |
| 2021-12-03 | 2.860 | 2.898 | 2.800 | 2.800 | 2.743 | 2,858,033 |
| 2021-12-02 | 2.935 | 2.935 | 2.827 | 2.854 | 2.796 | 4,532,394 |
| 2021-12-01 | 2.910 | 2.971 | 2.842 | 2.969 | 2.909 | 4,280,968 |
| 2021-11-30 | 2.700 | 2.882 | 2.658 | 2.865 | 2.807 | 5,784,312 |
| 2021-11-29 | 2.744 | 2.758 | 2.620 | 2.720 | 2.665 | 6,066,236 |
| 2021-11-26 | 2.802 | 2.802 | 2.703 | 2.717 | 2.662 | 6,912,209 |
| 2021-11-25 | 3.032 | 3.032 | 2.820 | 2.880 | 2.822 | 3,454,584 |
| 2021-11-24 | 2.920 | 3.020 | 2.900 | 3.000 | 2.939 | 2,723,797 |
| 2021-11-23 | 2.975 | 2.994 | 2.900 | 2.900 | 2.841 | 2,733,140 |
| 2021-11-22 | 3.015 | 3.015 | 2.921 | 2.976 | 2.916 | 2,831,932 |
| 2021-11-19 | 3.099 | 3.108 | 2.950 | 3.020 | 2.959 | 6,237,307 |
| 2021-11-18 | 3.170 | 3.172 | 3.061 | 3.089 | 3.027 | 3,792,902 |
| 2021-11-17 | 3.200 | 3.242 | 3.165 | 3.181 | 3.117 | 2,004,060 |
| 2021-11-16 | 3.252 | 3.280 | 3.160 | 3.191 | 3.127 | 3,184,884 |
| 2021-11-15 | 3.278 | 3.318 | 3.245 | 3.253 | 3.187 | 1,790,696 |
| 2021-11-12 | 3.290 | 3.309 | 3.201 | 3.270 | 3.204 | 2,749,394 |
| 2021-11-10 | 3.340 | 3.379 | 3.256 | 3.269 | 3.203 | 2,913,383 |
| 2021-11-09 | 3.342 | 3.380 | 3.301 | 3.350 | 3.282 | 1,617,962 |
| 2021-11-08 | 3.440 | 3.518 | 3.333 | 3.348 | 3.280 | 3,439,912 |
| 2021-11-05 | 3.482 | 3.495 | 3.422 | 3.431 | 3.362 | 2,106,691 |
| 2021-11-04 | 3.398 | 3.536 | 3.385 | 3.473 | 3.403 | 4,731,993 |
| 2021-11-03 | 3.286 | 3.389 | 3.245 | 3.371 | 3.303 | 4,489,509 |
| 2021-11-02 | 3.319 | 3.340 | 3.255 | 3.286 | 3.220 | 3,499,682 |
| 2021-10-29 | 3.350 | 3.395 | 3.286 | 3.286 | 3.220 | 4,732,292 |
| 2021-10-28 | 3.440 | 3.443 | 3.326 | 3.330 | 3.263 | 6,102,930 |
| 2021-10-27 | 3.500 | 3.516 | 3.395 | 3.472 | 3.402 | 4,003,277 |
| 2021-10-26 | 3.519 | 3.580 | 3.489 | 3.500 | 3.429 | 2,067,329 |
| 2021-10-25 | 3.581 | 3.627 | 3.481 | 3.496 | 3.425 | 2,475,655 |
| 2021-10-22 | 3.633 | 3.669 | 3.571 | 3.577 | 3.505 | 1,157,041 |
| 2021-10-21 | 3.660 | 3.676 | 3.617 | 3.655 | 3.581 | 1,073,163 |
← NewerPage 21 of 21 · 1,251 trading days
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.