Zespol Elektrowni Patnow Adamow Konin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 20.450 | 21.200 | 20.350 | 20.700 | 20.700 | 22,702 |
| 2024-05-24 | 20.750 | 20.900 | 20.250 | 20.450 | 20.450 | 22,085 |
| 2024-05-23 | 20.900 | 21.550 | 20.600 | 20.750 | 20.750 | 77,410 |
| 2024-05-22 | 19.940 | 21.000 | 19.900 | 20.800 | 20.800 | 80,679 |
| 2024-05-21 | 20.100 | 20.300 | 19.940 | 19.960 | 19.960 | 42,719 |
| 2024-05-20 | 19.700 | 20.150 | 19.400 | 20.100 | 20.100 | 40,110 |
| 2024-05-17 | 19.940 | 19.940 | 19.500 | 19.700 | 19.700 | 31,871 |
| 2024-05-16 | 20.000 | 20.100 | 19.700 | 19.940 | 19.940 | 17,119 |
| 2024-05-15 | 20.150 | 20.150 | 19.820 | 19.960 | 19.960 | 10,927 |
| 2024-05-14 | 20.200 | 20.350 | 19.940 | 20.000 | 20.000 | 12,702 |
| 2024-05-13 | 20.000 | 20.350 | 19.920 | 20.200 | 20.200 | 16,235 |
| 2024-05-10 | 20.100 | 20.400 | 19.820 | 19.980 | 19.980 | 19,074 |
| 2024-05-09 | 19.960 | 20.350 | 19.960 | 19.980 | 19.980 | 17,992 |
| 2024-05-08 | 19.740 | 20.200 | 19.540 | 19.960 | 19.960 | 16,859 |
| 2024-05-07 | 19.720 | 19.940 | 19.720 | 19.800 | 19.800 | 8,998 |
| 2024-05-06 | 19.960 | 19.980 | 19.720 | 19.760 | 19.760 | 9,658 |
| 2024-05-02 | 19.800 | 20.400 | 19.720 | 19.940 | 19.940 | 37,620 |
| 2024-04-30 | 19.740 | 19.800 | 19.500 | 19.700 | 19.700 | 4,385 |
| 2024-04-29 | 19.720 | 19.780 | 19.600 | 19.720 | 19.720 | 6,160 |
| 2024-04-26 | 19.780 | 19.780 | 19.500 | 19.700 | 19.700 | 3,651 |
| 2024-04-25 | 19.560 | 19.600 | 19.400 | 19.540 | 19.540 | 6,002 |
| 2024-04-24 | 19.740 | 19.860 | 19.480 | 19.580 | 19.580 | 10,380 |
| 2024-04-23 | 19.800 | 19.860 | 19.700 | 19.800 | 19.800 | 13,161 |
| 2024-04-22 | 19.880 | 20.000 | 19.420 | 19.700 | 19.700 | 23,739 |
| 2024-04-19 | 19.300 | 19.400 | 19.140 | 19.360 | 19.360 | 3,821 |
| 2024-04-18 | 19.340 | 19.380 | 19.040 | 19.300 | 19.300 | 954 |
| 2024-04-17 | 19.100 | 19.300 | 19.000 | 19.260 | 19.260 | 6,138 |
| 2024-04-16 | 19.220 | 19.400 | 19.000 | 19.020 | 19.020 | 7,672 |
| 2024-04-15 | 19.520 | 19.720 | 19.240 | 19.240 | 19.240 | 3,472 |
| 2024-04-12 | 20.000 | 20.000 | 19.500 | 19.540 | 19.540 | 9,161 |
| 2024-04-11 | 19.700 | 19.700 | 19.440 | 19.680 | 19.680 | 7,039 |
| 2024-04-10 | 19.660 | 19.800 | 19.220 | 19.480 | 19.480 | 5,715 |
| 2024-04-09 | 19.580 | 19.980 | 19.580 | 19.640 | 19.640 | 12,426 |
| 2024-04-08 | 19.340 | 19.640 | 19.000 | 19.640 | 19.640 | 7,060 |
| 2024-04-05 | 19.540 | 19.640 | 19.340 | 19.340 | 19.340 | 3,995 |
| 2024-04-04 | 19.580 | 19.820 | 19.500 | 19.540 | 19.540 | 6,773 |
| 2024-04-03 | 19.600 | 19.800 | 19.320 | 19.580 | 19.580 | 3,915 |
| 2024-04-02 | 20.000 | 20.000 | 19.380 | 19.600 | 19.600 | 11,438 |
| 2024-03-28 | 19.600 | 19.900 | 19.600 | 19.600 | 19.600 | 8,855 |
| 2024-03-27 | 19.940 | 19.940 | 19.600 | 19.600 | 19.600 | 4,239 |
| 2024-03-26 | 19.300 | 20.150 | 19.020 | 19.640 | 19.640 | 35,357 |
| 2024-03-25 | 18.480 | 19.300 | 18.220 | 19.200 | 19.200 | 65,558 |
| 2024-03-22 | 18.680 | 18.680 | 18.220 | 18.300 | 18.300 | 17,777 |
| 2024-03-21 | 19.080 | 19.100 | 18.600 | 18.700 | 18.700 | 11,952 |
| 2024-03-20 | 19.200 | 19.860 | 18.780 | 19.080 | 19.080 | 40,575 |
| 2024-03-19 | 17.720 | 18.800 | 17.380 | 18.800 | 18.800 | 25,556 |
| 2024-03-18 | 18.000 | 18.000 | 17.340 | 17.600 | 17.600 | 50,472 |
| 2024-03-15 | 18.900 | 19.080 | 18.000 | 18.000 | 18.000 | 91,562 |
| 2024-03-14 | 19.080 | 19.100 | 18.960 | 18.960 | 18.960 | 10,489 |
| 2024-03-13 | 18.720 | 19.080 | 18.720 | 19.080 | 19.080 | 10,405 |
| 2024-03-12 | 19.000 | 19.000 | 18.580 | 18.700 | 18.700 | 12,615 |
| 2024-03-11 | 18.940 | 19.000 | 18.800 | 19.000 | 19.000 | 8,119 |
| 2024-03-08 | 18.860 | 19.000 | 18.820 | 18.900 | 18.900 | 10,306 |
| 2024-03-07 | 19.140 | 19.200 | 18.840 | 18.980 | 18.980 | 22,724 |
| 2024-03-06 | 19.240 | 19.300 | 19.020 | 19.180 | 19.180 | 12,350 |
| 2024-03-05 | 19.660 | 19.780 | 19.100 | 19.180 | 19.180 | 18,069 |
| 2024-03-04 | 19.980 | 19.980 | 19.340 | 19.660 | 19.660 | 25,177 |
| 2024-03-01 | 19.880 | 20.000 | 19.760 | 20.000 | 20.000 | 13,310 |
| 2024-02-29 | 19.980 | 20.100 | 19.840 | 19.880 | 19.880 | 7,506 |
| 2024-02-28 | 19.940 | 20.000 | 19.920 | 19.980 | 19.980 | 6,911 |
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.