Tauron Polska Energia S.A. historical data

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

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
2021-10-20	3.640	3.690	3.594	3.665	3.591	2,184,986
2021-10-19	3.750	3.776	3.642	3.650	3.576	2,414,677
2021-10-18	3.740	3.780	3.692	3.750	3.674	2,249,652
2021-10-15	3.830	3.862	3.733	3.754	3.678	3,148,683
2021-10-14	3.760	3.820	3.743	3.805	3.728	3,323,872

← NewerPage 21 of 21 · 1,256 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.