Tauron Polska Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.100 | 7.200 | 6.982 | 6.982 | 6.841 | 6,078,612 |
| 2025-05-13 | 6.780 | 7.102 | 6.770 | 7.102 | 6.958 | 8,980,562 |
| 2025-05-12 | 6.630 | 6.770 | 6.622 | 6.678 | 6.543 | 3,351,539 |
| 2025-05-09 | 6.610 | 6.682 | 6.580 | 6.636 | 6.502 | 3,772,400 |
| 2025-05-08 | 6.468 | 6.660 | 6.454 | 6.610 | 6.476 | 6,941,902 |
| 2025-05-07 | 6.116 | 6.494 | 6.106 | 6.468 | 6.337 | 6,782,000 |
| 2025-05-06 | 6.000 | 6.116 | 5.950 | 6.116 | 5.992 | 4,708,748 |
| 2025-05-05 | 6.020 | 6.020 | 5.930 | 6.000 | 5.879 | 2,254,835 |
| 2025-05-02 | 5.910 | 6.062 | 5.890 | 6.026 | 5.904 | 3,888,703 |
| 2025-04-30 | 5.956 | 6.088 | 5.864 | 5.910 | 5.791 | 7,295,101 |
| 2025-04-29 | 5.848 | 6.010 | 5.848 | 6.010 | 5.889 | 5,868,356 |
| 2025-04-28 | 5.900 | 5.994 | 5.792 | 5.848 | 5.730 | 4,920,485 |
| 2025-04-25 | 5.736 | 5.930 | 5.732 | 5.920 | 5.800 | 6,648,153 |
| 2025-04-24 | 5.524 | 5.866 | 5.500 | 5.726 | 5.610 | 8,996,723 |
| 2025-04-23 | 5.506 | 5.680 | 5.330 | 5.564 | 5.452 | 6,036,243 |
| 2025-04-22 | 5.012 | 5.620 | 4.930 | 5.506 | 5.395 | 10,919,812 |
| 2025-04-17 | 4.804 | 5.118 | 4.780 | 5.118 | 5.015 | 3,976,940 |
| 2025-04-16 | 4.670 | 4.819 | 4.581 | 4.802 | 4.705 | 2,213,593 |
| 2025-04-15 | 4.922 | 4.979 | 4.430 | 4.700 | 4.605 | 8,868,791 |
| 2025-04-14 | 4.957 | 5.022 | 4.902 | 4.920 | 4.821 | 1,890,540 |
| 2025-04-11 | 4.890 | 5.056 | 4.849 | 4.995 | 4.894 | 3,428,981 |
| 2025-04-10 | 5.100 | 5.150 | 4.764 | 4.910 | 4.811 | 7,848,298 |
| 2025-04-09 | 4.900 | 5.040 | 4.880 | 4.982 | 4.881 | 4,453,124 |
| 2025-04-08 | 4.890 | 5.044 | 4.857 | 5.010 | 4.909 | 3,534,801 |
| 2025-04-07 | 4.513 | 4.900 | 4.340 | 4.854 | 4.756 | 7,289,499 |
| 2025-04-04 | 5.042 | 5.148 | 4.858 | 4.900 | 4.801 | 6,608,408 |
| 2025-04-03 | 4.950 | 5.230 | 4.944 | 5.090 | 4.987 | 3,301,530 |
| 2025-04-02 | 5.042 | 5.130 | 5.014 | 5.070 | 4.968 | 2,448,613 |
| 2025-04-01 | 4.983 | 5.108 | 4.934 | 5.060 | 4.958 | 2,004,849 |
| 2025-03-31 | 4.970 | 5.042 | 4.906 | 4.947 | 4.847 | 1,913,981 |
| 2025-03-28 | 4.890 | 5.048 | 4.890 | 5.048 | 4.946 | 3,048,449 |
| 2025-03-27 | 4.860 | 4.930 | 4.817 | 4.903 | 4.804 | 1,401,397 |
| 2025-03-26 | 4.837 | 4.925 | 4.802 | 4.899 | 4.800 | 1,855,352 |
| 2025-03-25 | 4.780 | 4.900 | 4.780 | 4.870 | 4.772 | 2,494,260 |
| 2025-03-24 | 4.701 | 4.788 | 4.633 | 4.772 | 4.676 | 3,444,346 |
| 2025-03-21 | 4.700 | 4.748 | 4.682 | 4.725 | 4.629 | 4,398,590 |
| 2025-03-20 | 4.880 | 4.940 | 4.682 | 4.750 | 4.654 | 2,938,082 |
| 2025-03-19 | 4.700 | 4.840 | 4.700 | 4.787 | 4.690 | 962,778 |
| 2025-03-18 | 4.810 | 4.899 | 4.742 | 4.766 | 4.670 | 1,297,753 |
| 2025-03-17 | 4.800 | 4.844 | 4.740 | 4.810 | 4.713 | 1,545,763 |
| 2025-03-14 | 4.560 | 4.836 | 4.559 | 4.800 | 4.703 | 4,528,540 |
| 2025-03-13 | 4.462 | 4.550 | 4.462 | 4.550 | 4.458 | 2,778,906 |
| 2025-03-12 | 4.394 | 4.490 | 4.394 | 4.490 | 4.399 | 1,179,564 |
| 2025-03-11 | 4.416 | 4.444 | 4.378 | 4.394 | 4.305 | 1,535,049 |
| 2025-03-10 | 4.436 | 4.436 | 4.389 | 4.417 | 4.328 | 1,501,961 |
| 2025-03-07 | 4.405 | 4.439 | 4.378 | 4.437 | 4.347 | 2,105,645 |
| 2025-03-06 | 4.420 | 4.450 | 4.389 | 4.436 | 4.346 | 1,197,176 |
| 2025-03-05 | 4.400 | 4.456 | 4.391 | 4.415 | 4.326 | 1,243,294 |
| 2025-03-04 | 4.400 | 4.425 | 4.348 | 4.358 | 4.270 | 2,405,007 |
| 2025-03-03 | 4.420 | 4.440 | 4.363 | 4.430 | 4.340 | 1,619,095 |
| 2025-02-28 | 4.392 | 4.430 | 4.345 | 4.420 | 4.331 | 2,031,474 |
| 2025-02-27 | 4.460 | 4.490 | 4.396 | 4.400 | 4.311 | 2,112,903 |
| 2025-02-26 | 4.379 | 4.466 | 4.366 | 4.459 | 4.369 | 2,266,661 |
| 2025-02-25 | 4.356 | 4.409 | 4.314 | 4.353 | 4.265 | 2,712,183 |
| 2025-02-24 | 4.420 | 4.420 | 4.317 | 4.380 | 4.291 | 3,073,700 |
| 2025-02-21 | 4.400 | 4.460 | 4.377 | 4.420 | 4.331 | 2,377,589 |
| 2025-02-20 | 4.418 | 4.470 | 4.373 | 4.400 | 4.311 | 1,841,030 |
| 2025-02-19 | 4.443 | 4.479 | 4.384 | 4.418 | 4.329 | 3,085,803 |
| 2025-02-18 | 4.365 | 4.474 | 4.365 | 4.443 | 4.353 | 1,575,017 |
| 2025-02-17 | 4.350 | 4.410 | 4.346 | 4.365 | 4.277 | 2,080,611 |
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.