Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	19.900	20.250	19.900	19.980	19.980	7,817
2024-02-26	20.150	20.200	19.920	19.980	19.980	9,565
2024-02-23	20.000	20.350	19.900	20.150	20.150	20,558
2024-02-22	19.820	20.000	19.700	19.960	19.960	18,486
2024-02-21	20.000	20.000	19.800	19.800	19.800	17,648
2024-02-20	20.100	20.150	19.820	20.000	20.000	9,840
2024-02-19	20.000	20.150	19.900	19.940	19.940	8,584
2024-02-16	19.900	20.100	19.820	20.000	20.000	10,682
2024-02-15	19.920	19.980	19.800	19.940	19.940	6,529
2024-02-14	19.900	20.200	19.840	19.920	19.920	7,801
2024-02-13	20.000	20.100	19.900	19.900	19.900	5,433
2024-02-12	20.200	20.250	19.900	19.980	19.980	13,352
2024-02-09	20.400	20.450	20.000	20.000	20.000	15,241
2024-02-08	20.400	20.450	20.100	20.150	20.150	9,693
2024-02-07	19.900	20.400	19.820	20.350	20.350	18,678
2024-02-06	20.250	20.250	19.880	19.920	19.920	34,975
2024-02-05	20.550	20.550	20.250	20.300	20.300	10,195
2024-02-02	20.450	20.500	20.200	20.450	20.450	17,672
2024-02-01	20.200	20.500	19.900	20.300	20.300	29,781
2024-01-31	19.820	20.350	19.780	20.000	20.000	13,820
2024-01-30	19.700	20.250	19.600	19.820	19.820	14,974
2024-01-29	19.900	19.900	19.660	19.700	19.700	11,059
2024-01-26	20.100	20.200	19.820	19.900	19.900	6,690
2024-01-25	19.960	20.200	19.880	19.980	19.980	6,180
2024-01-24	19.880	20.000	19.760	19.760	19.760	14,797
2024-01-23	20.000	20.200	19.820	19.820	19.820	5,838
2024-01-22	20.450	20.500	19.820	20.000	20.000	19,604
2024-01-19	20.450	20.800	20.350	20.550	20.550	10,903
2024-01-18	20.100	20.450	19.800	20.450	20.450	11,729
2024-01-17	20.200	20.500	19.820	20.100	20.100	15,194
2024-01-16	20.300	20.400	20.000	20.300	20.300	20,901
2024-01-15	20.550	20.650	20.200	20.300	20.300	6,004
2024-01-12	20.650	20.850	20.450	20.550	20.550	9,160
2024-01-11	20.650	21.400	20.650	20.750	20.750	9,787
2024-01-10	20.850	20.850	20.550	20.600	20.600	4,686
2024-01-09	20.950	21.150	20.550	20.700	20.700	11,079
2024-01-08	21.000	21.200	18.940	20.950	20.950	44,199
2024-01-05	20.800	21.300	20.600	21.000	21.000	15,649
2024-01-04	21.300	21.450	20.750	20.900	20.900	24,969
2024-01-03	21.600	21.850	21.300	21.300	21.300	13,466
2024-01-02	21.600	21.900	21.350	21.550	21.550	19,109
2023-12-29	21.600	21.850	21.500	21.600	21.600	17,442
2023-12-28	22.150	22.150	21.450	21.550	21.550	26,298
2023-12-27	22.100	22.200	21.750	21.750	21.750	36,965
2023-12-22	22.000	22.250	21.700	22.100	22.100	36,556
2023-12-21	22.150	22.400	21.650	22.000	22.000	41,780
2023-12-20	21.150	22.750	21.050	22.100	22.100	123,637
2023-12-19	21.300	21.400	21.050	21.200	21.200	18,944
2023-12-18	21.400	21.550	21.200	21.350	21.350	13,672
2023-12-15	21.300	21.500	21.100	21.300	21.300	27,514
2023-12-14	21.300	21.600	21.200	21.350	21.350	17,761
2023-12-13	21.550	21.550	21.050	21.300	21.300	20,701
2023-12-12	21.900	21.950	21.600	21.650	21.650	8,026
2023-12-11	21.800	21.950	21.550	21.750	21.750	21,387
2023-12-08	22.150	22.250	21.800	21.900	21.900	18,807
2023-12-07	22.350	22.350	21.800	22.050	22.050	23,026
2023-12-06	22.300	22.500	21.850	22.300	22.300	28,564
2023-12-05	22.500	22.800	22.350	22.350	22.350	22,372
2023-12-04	22.200	22.700	22.200	22.500	22.500	58,811
2023-12-01	22.000	22.450	21.450	22.000	22.000	60,937

← NewerPage 12 of 21 · 1,255 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.