Tauron Polska Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.360 | 4.410 | 4.339 | 4.400 | 4.311 | 2,136,838 |
| 2025-02-13 | 4.363 | 4.430 | 4.357 | 4.360 | 4.272 | 2,404,107 |
| 2025-02-12 | 4.380 | 4.427 | 4.315 | 4.364 | 4.276 | 3,021,533 |
| 2025-02-11 | 4.366 | 4.420 | 4.340 | 4.400 | 4.311 | 2,132,964 |
| 2025-02-10 | 4.300 | 4.415 | 4.267 | 4.376 | 4.288 | 2,812,101 |
| 2025-02-07 | 4.280 | 4.319 | 4.258 | 4.300 | 4.213 | 1,929,155 |
| 2025-02-06 | 4.250 | 4.335 | 4.234 | 4.259 | 4.173 | 2,674,352 |
| 2025-02-05 | 4.229 | 4.300 | 4.222 | 4.241 | 4.155 | 2,463,160 |
| 2025-02-04 | 4.186 | 4.286 | 4.186 | 4.218 | 4.133 | 2,928,620 |
| 2025-02-03 | 4.161 | 4.248 | 4.050 | 4.197 | 4.112 | 3,354,246 |
| 2025-01-31 | 4.220 | 4.276 | 4.168 | 4.252 | 4.166 | 2,138,273 |
| 2025-01-30 | 4.045 | 4.228 | 4.013 | 4.228 | 4.143 | 5,642,385 |
| 2025-01-29 | 3.994 | 4.050 | 3.962 | 4.045 | 3.963 | 1,373,868 |
| 2025-01-28 | 3.950 | 4.022 | 3.950 | 4.020 | 3.939 | 1,263,421 |
| 2025-01-27 | 4.030 | 4.031 | 3.915 | 3.972 | 3.892 | 1,641,556 |
| 2025-01-24 | 4.025 | 4.089 | 4.025 | 4.065 | 3.983 | 2,331,000 |
| 2025-01-23 | 4.050 | 4.072 | 3.980 | 4.025 | 3.944 | 2,435,344 |
| 2025-01-22 | 3.975 | 4.062 | 3.969 | 4.005 | 3.924 | 1,929,827 |
| 2025-01-21 | 4.050 | 4.080 | 3.940 | 3.977 | 3.897 | 1,877,159 |
| 2025-01-20 | 4.010 | 4.138 | 3.971 | 4.070 | 3.988 | 3,234,647 |
| 2025-01-17 | 3.900 | 4.010 | 3.881 | 4.003 | 3.922 | 5,466,264 |
| 2025-01-16 | 3.920 | 3.940 | 3.876 | 3.890 | 3.811 | 2,284,943 |
| 2025-01-15 | 3.880 | 3.944 | 3.880 | 3.920 | 3.841 | 3,538,459 |
| 2025-01-14 | 3.900 | 3.909 | 3.843 | 3.898 | 3.819 | 2,410,161 |
| 2025-01-13 | 3.897 | 3.918 | 3.820 | 3.900 | 3.821 | 2,963,509 |
| 2025-01-10 | 3.910 | 3.916 | 3.867 | 3.899 | 3.820 | 1,775,355 |
| 2025-01-09 | 3.840 | 3.915 | 3.840 | 3.911 | 3.832 | 2,778,234 |
| 2025-01-08 | 3.902 | 3.908 | 3.844 | 3.880 | 3.802 | 4,304,429 |
| 2025-01-07 | 3.906 | 3.990 | 3.879 | 3.913 | 3.834 | 3,862,599 |
| 2025-01-03 | 3.810 | 3.930 | 3.804 | 3.908 | 3.829 | 2,602,970 |
| 2025-01-02 | 3.758 | 3.847 | 3.758 | 3.800 | 3.723 | 1,852,341 |
| 2024-12-30 | 3.705 | 3.899 | 3.702 | 3.759 | 3.683 | 3,778,045 |
| 2024-12-27 | 3.689 | 3.735 | 3.664 | 3.702 | 3.627 | 2,077,772 |
| 2024-12-23 | 3.720 | 3.782 | 3.672 | 3.690 | 3.615 | 2,090,262 |
| 2024-12-20 | 3.701 | 3.748 | 3.652 | 3.719 | 3.644 | 4,771,788 |
| 2024-12-19 | 3.700 | 3.734 | 3.591 | 3.734 | 3.659 | 7,328,097 |
| 2024-12-18 | 3.920 | 3.940 | 3.740 | 3.740 | 3.664 | 4,949,846 |
| 2024-12-17 | 3.800 | 4.000 | 3.799 | 3.850 | 3.772 | 12,773,794 |
| 2024-12-16 | 3.500 | 3.820 | 3.482 | 3.781 | 3.705 | 8,702,076 |
| 2024-12-13 | 3.482 | 3.546 | 3.469 | 3.510 | 3.439 | 2,987,961 |
| 2024-12-12 | 3.548 | 3.598 | 3.485 | 3.485 | 3.415 | 2,189,372 |
| 2024-12-11 | 3.400 | 3.572 | 3.400 | 3.547 | 3.475 | 3,495,417 |
| 2024-12-10 | 3.365 | 3.427 | 3.327 | 3.400 | 3.331 | 2,353,826 |
| 2024-12-09 | 3.324 | 3.388 | 3.303 | 3.367 | 3.299 | 2,660,209 |
| 2024-12-06 | 3.364 | 3.397 | 3.303 | 3.320 | 3.253 | 3,079,636 |
| 2024-12-05 | 3.320 | 3.406 | 3.270 | 3.361 | 3.293 | 3,242,896 |
| 2024-12-04 | 3.433 | 3.449 | 3.316 | 3.322 | 3.255 | 4,499,179 |
| 2024-12-03 | 3.670 | 3.680 | 3.403 | 3.438 | 3.369 | 5,023,562 |
| 2024-12-02 | 3.627 | 3.698 | 3.626 | 3.646 | 3.572 | 1,282,742 |
| 2024-11-29 | 3.571 | 3.681 | 3.535 | 3.646 | 3.572 | 2,438,879 |
| 2024-11-28 | 3.588 | 3.695 | 3.564 | 3.601 | 3.528 | 969,581 |
| 2024-11-27 | 3.591 | 3.607 | 3.518 | 3.588 | 3.515 | 1,475,129 |
| 2024-11-26 | 3.630 | 3.630 | 3.580 | 3.604 | 3.531 | 937,747 |
| 2024-11-25 | 3.614 | 3.708 | 3.610 | 3.636 | 3.563 | 1,153,991 |
| 2024-11-22 | 3.639 | 3.639 | 3.540 | 3.614 | 3.541 | 1,442,248 |
| 2024-11-21 | 3.549 | 3.597 | 3.501 | 3.589 | 3.516 | 969,816 |
| 2024-11-20 | 3.480 | 3.602 | 3.480 | 3.515 | 3.444 | 1,644,554 |
| 2024-11-19 | 3.578 | 3.625 | 3.339 | 3.493 | 3.422 | 4,130,633 |
| 2024-11-18 | 3.519 | 3.578 | 3.490 | 3.578 | 3.506 | 1,084,872 |
| 2024-11-15 | 3.582 | 3.594 | 3.515 | 3.520 | 3.449 | 590,763 |
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.