Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	22.600	22.700	21.500	21.950	21.950	105,490
2023-11-29	22.300	22.300	21.150	21.350	21.350	42,528
2023-11-28	22.100	22.500	21.700	22.150	22.150	80,430
2023-11-27	21.950	22.700	21.700	22.000	22.000	185,244
2023-11-24	20.950	21.800	20.800	21.700	21.700	47,392
2023-11-23	21.000	21.300	20.750	20.800	20.800	5,520
2023-11-22	21.200	21.350	20.650	21.000	21.000	10,097
2023-11-21	20.900	21.600	20.700	21.200	21.200	51,235
2023-11-20	20.400	20.450	20.150	20.350	20.350	8,209
2023-11-17	20.250	20.500	20.150	20.400	20.400	4,922
2023-11-16	20.450	20.500	20.100	20.150	20.150	8,047
2023-11-15	20.400	20.550	20.050	20.250	20.250	6,643
2023-11-14	19.900	20.300	19.900	20.300	20.300	7,999
2023-11-13	20.000	20.150	19.700	19.960	19.960	2,681
2023-11-10	20.000	20.150	19.520	20.000	20.000	7,995
2023-11-09	20.100	20.300	19.600	19.820	19.820	14,711
2023-11-08	20.350	20.400	19.980	20.100	20.100	11,164
2023-11-07	20.800	21.150	20.400	20.550	20.550	18,376
2023-11-06	20.450	20.950	20.450	20.700	20.700	29,094
2023-11-03	19.940	20.900	19.820	20.200	20.200	35,471
2023-11-02	19.960	20.000	19.740	19.800	19.800	7,908
2023-10-31	19.900	19.960	19.600	19.600	19.600	4,971
2023-10-30	19.920	20.000	19.680	19.680	19.680	6,494
2023-10-27	20.000	20.000	19.680	19.920	19.920	3,801
2023-10-26	19.880	20.000	19.520	19.640	19.640	4,373
2023-10-25	19.500	19.980	19.300	19.880	19.880	6,108
2023-10-24	19.380	19.800	19.380	19.600	19.600	5,973
2023-10-23	19.700	19.700	19.240	19.240	19.240	6,340
2023-10-20	19.700	19.740	19.520	19.540	19.540	2,191
2023-10-19	20.000	20.050	19.620	19.740	19.740	3,105
2023-10-18	19.660	20.100	19.600	19.960	19.960	13,740
2023-10-17	19.900	20.300	19.720	19.740	19.740	15,258
2023-10-16	19.420	19.900	19.420	19.900	19.900	9,560
2023-10-13	19.220	19.540	19.220	19.340	19.340	3,233
2023-10-12	19.600	19.600	19.240	19.420	19.420	4,313
2023-10-11	19.260	19.720	19.260	19.400	19.400	4,252
2023-10-10	19.200	19.600	19.200	19.220	19.220	12,530
2023-10-09	19.400	19.480	19.100	19.200	19.200	8,772
2023-10-06	19.700	19.700	19.420	19.440	19.440	4,301
2023-10-05	19.660	19.880	19.480	19.780	19.780	2,790
2023-10-04	19.560	19.680	19.420	19.600	19.600	4,816
2023-10-03	19.920	20.100	19.480	19.560	19.560	11,903
2023-10-02	20.200	20.600	19.900	19.900	19.900	12,073
2023-09-29	21.400	21.500	19.880	20.050	20.050	90,617
2023-09-28	19.300	19.400	19.000	19.060	19.060	7,386
2023-09-27	19.200	19.500	19.100	19.100	19.100	3,872
2023-09-26	19.200	19.420	19.120	19.140	19.140	3,678
2023-09-25	19.580	19.640	19.200	19.200	19.200	5,018
2023-09-22	19.300	19.600	19.160	19.580	19.580	2,666
2023-09-21	19.600	19.660	19.120	19.300	19.300	11,362
2023-09-20	19.780	20.000	19.500	19.520	19.520	6,435
2023-09-19	19.720	19.900	19.580	19.680	19.680	6,584
2023-09-18	20.000	20.100	19.700	19.800	19.800	7,386
2023-09-15	20.200	20.250	19.920	19.920	19.920	7,321
2023-09-14	20.100	20.200	19.860	20.150	20.150	2,590
2023-09-13	19.920	20.150	19.820	19.840	19.840	4,263
2023-09-12	20.100	20.100	19.700	19.980	19.980	11,230
2023-09-11	20.200	20.300	20.000	20.000	20.000	5,256
2023-09-08	20.150	20.300	20.000	20.200	20.200	3,361
2023-09-07	20.300	20.400	19.940	20.000	20.000	7,348

← NewerPage 13 of 21 · 1,251 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.