Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	17.980	18.000	17.800	17.980	17.980	5,003
2024-08-19	17.960	18.120	17.940	17.940	17.940	5,250
2024-08-16	18.100	18.100	17.920	18.000	18.000	2,477
2024-08-14	17.900	18.000	17.820	17.920	17.920	1,967
2024-08-13	18.080	18.100	17.800	18.080	18.080	5,088
2024-08-12	17.820	18.100	17.740	18.100	18.100	4,483
2024-08-09	17.880	17.900	17.620	17.820	17.820	1,662
2024-08-08	17.760	17.840	17.500	17.720	17.720	4,368
2024-08-07	17.760	17.860	17.520	17.760	17.760	6,754
2024-08-06	17.500	17.740	17.400	17.700	17.700	10,385
2024-08-05	17.800	17.880	16.740	17.300	17.300	45,803
2024-08-02	18.360	18.360	17.920	18.120	18.120	9,578
2024-08-01	18.200	18.380	18.020	18.380	18.380	3,480
2024-07-31	18.220	18.500	18.220	18.220	18.220	3,303
2024-07-30	18.460	18.580	18.220	18.220	18.220	6,129
2024-07-29	18.300	18.560	18.240	18.240	18.240	3,358
2024-07-26	18.140	18.620	18.000	18.160	18.160	10,058
2024-07-25	18.160	18.160	17.800	17.960	17.960	11,638
2024-07-24	18.220	18.420	18.080	18.160	18.160	9,962
2024-07-23	18.640	18.640	18.220	18.500	18.500	3,223
2024-07-22	18.320	18.600	18.300	18.520	18.520	9,402
2024-07-19	18.300	18.580	18.200	18.320	18.320	3,105
2024-07-18	18.100	18.400	18.100	18.300	18.300	6,450
2024-07-17	18.440	18.440	17.900	18.100	18.100	16,750
2024-07-16	18.600	18.600	18.300	18.480	18.480	8,463
2024-07-15	18.600	18.760	18.320	18.600	18.600	6,897
2024-07-12	18.560	18.800	18.480	18.760	18.760	6,185
2024-07-11	18.760	18.760	18.420	18.600	18.600	13,119
2024-07-10	18.860	18.860	18.560	18.760	18.760	9,539
2024-07-09	18.820	18.900	18.600	18.880	18.880	16,382
2024-07-08	18.600	19.000	18.460	19.000	19.000	11,012
2024-07-05	18.780	18.980	18.600	18.800	18.800	9,086
2024-07-04	18.700	18.980	18.640	18.740	18.740	9,177
2024-07-03	18.800	19.000	18.780	18.780	18.780	4,110
2024-07-02	19.060	19.080	18.800	18.880	18.880	4,165
2024-07-01	19.160	19.160	18.920	19.000	19.000	8,222
2024-06-28	18.700	19.180	18.700	18.900	18.900	11,876
2024-06-27	18.700	18.720	18.520	18.680	18.680	15,626
2024-06-26	18.900	18.940	18.720	18.860	18.860	4,973
2024-06-25	18.820	18.940	18.600	18.900	18.900	11,386
2024-06-24	18.780	18.780	18.500	18.700	18.700	9,436
2024-06-21	18.420	18.960	18.400	18.700	18.700	19,873
2024-06-20	18.480	18.600	18.400	18.440	18.440	49,828
2024-06-19	18.800	18.800	18.300	18.480	18.480	44,757
2024-06-18	18.840	18.980	18.800	18.860	18.860	6,635
2024-06-17	19.000	19.080	18.800	18.900	18.900	6,837
2024-06-14	19.060	19.140	18.120	19.000	19.000	29,013
2024-06-13	19.100	19.200	19.000	19.020	19.020	5,001
2024-06-12	19.200	19.200	19.000	19.100	19.100	8,188
2024-06-11	19.180	19.280	19.000	19.060	19.060	7,879
2024-06-10	19.320	19.400	19.180	19.180	19.180	21,151
2024-06-07	19.280	19.300	19.000	19.200	19.200	14,990
2024-06-06	19.280	19.300	19.200	19.280	19.280	6,673
2024-06-05	19.360	19.420	19.100	19.240	19.240	8,716
2024-06-04	19.480	19.480	19.200	19.300	19.300	8,737
2024-06-03	19.200	19.460	19.200	19.400	19.400	11,565
2024-05-31	19.300	19.580	19.100	19.180	19.180	30,999
2024-05-29	20.000	20.100	19.100	19.200	19.200	85,398
2024-05-28	20.800	20.850	20.050	20.200	20.200	30,746
2024-05-27	20.450	21.200	20.350	20.700	20.700	22,702

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.