Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	20.600	20.600	19.900	20.100	20.100	14,707
2023-09-05	20.050	20.600	20.000	20.350	20.350	13,707
2023-09-04	19.600	20.600	19.600	20.150	20.150	17,411
2023-09-01	19.560	19.900	19.540	19.600	19.600	10,470
2023-08-31	19.780	19.900	19.500	19.600	19.600	7,977
2023-08-30	19.600	19.780	19.600	19.640	19.640	5,849
2023-08-29	19.900	19.920	19.600	19.600	19.600	6,796
2023-08-28	19.900	20.000	19.800	19.840	19.840	5,924
2023-08-25	19.620	20.000	19.600	19.900	19.900	4,476
2023-08-24	19.700	19.900	19.600	19.600	19.600	8,331
2023-08-23	19.300	19.900	19.300	19.600	19.600	10,591
2023-08-22	19.680	19.680	19.300	19.300	19.300	7,537
2023-08-21	19.440	19.880	19.400	19.460	19.460	10,480
2023-08-18	19.560	19.700	19.420	19.420	19.420	8,733
2023-08-17	19.720	20.000	19.500	19.560	19.560	9,433
2023-08-16	19.880	20.100	19.440	19.600	19.600	20,184
2023-08-14	19.880	19.900	19.520	19.880	19.880	12,247
2023-08-11	20.050	20.400	19.860	19.880	19.880	9,519
2023-08-10	20.200	20.500	19.800	20.050	20.050	13,293
2023-08-09	20.000	20.200	19.880	20.200	20.200	8,702
2023-08-08	20.000	20.200	19.900	20.000	20.000	16,827
2023-08-07	20.100	20.450	20.100	20.200	20.200	10,350
2023-08-04	20.300	20.650	20.150	20.200	20.200	14,679
2023-08-03	20.350	20.500	20.050	20.300	20.300	14,521
2023-08-02	20.400	20.900	20.200	20.400	20.400	15,956
2023-08-01	20.650	20.650	20.300	20.400	20.400	13,814
2023-07-31	20.700	20.700	20.400	20.500	20.500	19,018
2023-07-28	20.850	20.950	20.700	20.700	20.700	8,589
2023-07-27	21.000	21.000	20.200	20.850	20.850	24,375
2023-07-26	21.550	21.750	21.050	21.200	21.200	16,242
2023-07-25	21.100	21.800	21.050	21.500	21.500	14,183
2023-07-24	21.200	21.300	21.000	21.300	21.300	10,581
2023-07-21	21.150	21.400	20.900	21.200	21.200	10,626
2023-07-20	21.200	21.250	20.800	21.150	21.150	13,422
2023-07-19	21.250	21.300	20.750	20.950	20.950	16,804
2023-07-18	21.250	21.450	20.900	21.050	21.050	15,710
2023-07-17	20.850	21.900	20.750	21.250	21.250	43,097
2023-07-14	21.700	21.750	20.650	20.700	20.700	68,484
2023-07-13	21.750	22.850	21.450	21.550	21.550	107,648
2023-07-12	20.250	22.100	20.100	21.400	21.400	86,050
2023-07-11	20.100	20.350	19.900	20.050	20.050	11,944
2023-07-10	20.000	20.200	19.680	20.100	20.100	13,298
2023-07-07	19.800	20.400	19.640	20.000	20.000	30,239
2023-07-06	21.350	21.350	19.720	19.800	19.800	100,668
2023-07-05	18.820	22.900	18.820	21.350	21.350	278,381
2023-07-04	19.000	19.100	18.760	18.980	18.980	26,802
2023-07-03	19.220	19.220	18.760	19.080	19.080	32,692
2023-06-30	19.520	19.780	18.480	19.100	19.100	80,601
2023-06-29	19.800	19.960	19.500	19.600	19.600	15,077
2023-06-28	20.100	20.150	19.600	19.780	19.780	17,648
2023-06-27	20.200	20.250	20.000	20.000	20.000	5,109
2023-06-26	20.100	20.350	20.000	20.150	20.150	3,987
2023-06-23	20.300	20.300	20.150	20.150	20.150	4,982
2023-06-22	20.000	20.350	20.000	20.350	20.350	7,526
2023-06-21	20.300	20.400	20.100	20.100	20.100	9,764
2023-06-20	20.550	20.550	20.050	20.200	20.200	12,367
2023-06-19	20.200	20.700	20.000	20.550	20.550	14,090
2023-06-16	20.100	20.200	20.000	20.200	20.200	40,413
2023-06-15	20.550	20.550	19.200	20.000	20.000	59,769
2023-06-14	20.700	21.000	20.500	20.550	20.550	24,494

← NewerPage 14 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.