Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	21.400	21.400	20.600	20.700	20.700	33,923
2023-06-12	21.750	21.950	21.400	21.400	21.400	8,969
2023-06-09	21.900	22.000	21.500	21.700	21.700	9,505
2023-06-07	21.750	22.000	21.300	21.950	21.950	11,221
2023-06-06	21.600	21.850	21.500	21.550	21.550	8,623
2023-06-05	21.450	22.000	21.400	21.550	21.550	5,486
2023-06-02	21.300	21.600	21.300	21.450	21.450	5,273
2023-06-01	21.050	21.500	21.050	21.400	21.400	7,344
2023-05-31	22.000	22.000	20.950	21.000	21.000	18,374
2023-05-30	22.000	22.250	21.800	22.050	22.050	2,567
2023-05-29	21.850	22.250	21.800	22.000	22.000	4,884
2023-05-26	21.400	21.800	20.950	21.800	21.800	26,552
2023-05-25	22.100	22.100	21.700	21.900	21.900	10,395
2023-05-24	22.500	22.500	21.800	21.950	21.950	16,577
2023-05-23	22.400	22.550	22.300	22.400	22.400	12,202
2023-05-22	22.350	22.500	22.300	22.400	22.400	13,509
2023-05-19	21.800	22.350	21.800	22.350	22.350	9,290
2023-05-18	22.450	22.450	21.650	21.900	21.900	9,970
2023-05-17	22.450	22.500	22.000	22.250	22.250	17,659
2023-05-16	22.350	22.500	22.200	22.200	22.200	6,483
2023-05-15	21.950	22.300	21.950	22.250	22.250	6,223
2023-05-12	22.400	22.400	21.900	21.900	21.900	9,450
2023-05-11	22.200	22.550	22.000	22.200	22.200	12,696
2023-05-10	21.500	22.300	21.350	21.900	21.900	19,831
2023-05-09	21.900	21.900	21.100	21.400	21.400	30,020
2023-05-08	21.900	22.000	21.650	21.800	21.800	19,329
2023-05-05	22.100	22.150	21.450	21.700	21.700	40,440
2023-05-04	23.100	23.100	21.750	22.000	22.000	68,457
2023-05-02	23.250	23.350	23.000	23.100	23.100	15,299
2023-04-28	23.100	24.150	23.000	23.000	23.000	58,400
2023-04-27	23.150	23.550	23.000	23.350	23.350	23,892
2023-04-26	23.100	23.400	23.000	23.150	23.150	14,067
2023-04-25	23.200	23.300	23.000	23.250	23.250	11,884
2023-04-24	23.200	23.500	23.100	23.300	23.300	15,984
2023-04-21	23.350	23.500	23.100	23.150	23.150	17,098
2023-04-20	23.500	23.700	23.300	23.300	23.300	34,020
2023-04-19	24.000	24.000	23.350	23.500	23.500	25,188
2023-04-18	24.000	24.150	23.550	23.800	23.800	44,870
2023-04-17	24.000	24.350	23.500	23.800	23.800	32,341
2023-04-14	24.150	24.800	23.500	23.900	23.900	94,382
2023-04-13	23.400	25.050	23.200	23.850	23.850	129,014
2023-04-12	23.350	23.650	23.200	23.400	23.400	24,844
2023-04-11	23.200	23.500	23.100	23.300	23.300	23,989
2023-04-06	22.750	23.000	22.650	22.900	22.900	8,099
2023-04-05	22.800	23.000	22.700	22.800	22.800	11,950
2023-04-04	23.400	23.400	22.650	22.700	22.700	42,862
2023-04-03	23.500	24.000	23.100	23.300	23.300	32,726
2023-03-31	24.000	24.000	23.350	23.500	23.500	20,601
2023-03-30	23.150	23.600	23.000	23.300	23.300	80,147
2023-03-29	23.000	23.000	22.650	22.900	22.900	20,770
2023-03-28	22.700	23.700	22.600	22.600	22.600	100,125
2023-03-27	23.100	23.100	22.550	22.700	22.700	26,104
2023-03-24	23.350	23.450	22.650	22.700	22.700	21,634
2023-03-23	22.600	23.450	22.600	23.300	23.300	28,647
2023-03-22	23.400	23.550	22.750	22.750	22.750	25,777
2023-03-21	23.250	24.050	23.200	23.300	23.300	44,760
2023-03-20	23.000	23.250	22.400	23.200	23.200	45,943
2023-03-17	24.000	24.700	23.000	23.100	23.100	48,649
2023-03-16	24.000	24.850	22.600	23.500	23.500	86,108
2023-03-15	25.350	25.500	23.600	23.600	23.600	94,790

← NewerPage 15 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.