Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	25.700	26.300	24.550	25.050	25.050	137,027
2023-03-13	27.550	28.300	25.650	26.000	26.000	167,571
2023-03-10	27.550	27.800	27.050	27.550	27.550	26,052
2023-03-09	28.200	28.500	27.550	28.000	28.000	33,705
2023-03-08	28.000	28.350	27.050	28.000	28.000	44,953
2023-03-07	28.800	29.200	27.500	27.800	27.800	146,867
2023-03-06	27.850	28.800	27.000	28.700	28.700	100,641
2023-03-03	26.300	27.850	26.000	27.000	27.000	63,200
2023-03-02	26.300	28.350	25.550	25.850	25.850	141,204
2023-03-01	25.500	26.550	25.500	26.300	26.300	21,491
2023-02-28	25.700	25.850	25.250	25.500	25.500	22,155
2023-02-27	25.800	25.950	25.500	25.500	25.500	31,076
2023-02-24	26.600	26.750	25.550	25.700	25.700	28,724
2023-02-23	25.700	26.650	25.700	26.200	26.200	8,139
2023-02-22	26.700	26.850	25.700	25.900	25.900	19,536
2023-02-21	26.450	27.300	26.200	26.400	26.400	23,580
2023-02-20	26.800	26.850	26.250	26.500	26.500	6,987
2023-02-17	26.400	26.750	26.000	26.450	26.450	9,234
2023-02-16	26.100	26.500	26.050	26.450	26.450	17,258
2023-02-15	26.000	26.150	25.550	26.050	26.050	13,436
2023-02-14	25.950	26.450	25.400	25.800	25.800	29,964
2023-02-13	26.800	26.900	25.700	25.950	25.950	39,055
2023-02-10	27.000	27.250	26.200	26.450	26.450	30,981
2023-02-09	27.200	27.800	26.750	27.050	27.050	35,096
2023-02-08	27.400	27.500	26.750	27.200	27.200	19,282
2023-02-07	28.050	28.150	26.900	27.100	27.100	42,398
2023-02-06	28.950	29.000	27.800	28.000	28.000	43,783
2023-02-03	28.900	29.750	28.450	28.750	28.750	76,554
2023-02-02	28.900	29.300	28.000	28.900	28.900	49,429
2023-02-01	28.200	29.700	28.150	28.950	28.950	135,977
2023-01-31	27.500	28.500	27.350	28.400	28.400	49,379
2023-01-30	28.200	28.300	27.200	27.500	27.500	63,189
2023-01-27	27.800	28.450	27.250	28.050	28.050	64,335
2023-01-26	28.650	29.400	27.650	27.900	27.900	111,805
2023-01-25	27.100	28.800	27.000	28.300	28.300	156,661
2023-01-24	26.000	27.150	25.750	27.000	27.000	139,953
2023-01-23	25.600	26.350	25.050	25.750	25.750	59,936
2023-01-20	25.850	26.350	24.950	25.300	25.300	117,312
2023-01-19	27.250	29.200	25.300	25.500	25.500	440,462
2023-01-18	25.000	27.000	25.000	26.450	26.450	205,751
2023-01-17	24.600	25.400	24.300	25.050	25.050	132,587
2023-01-16	23.850	24.850	23.250	24.550	24.550	114,166
2023-01-13	23.150	23.800	22.750	23.600	23.600	63,367
2023-01-12	22.800	23.250	22.800	23.100	23.100	28,715
2023-01-11	22.800	23.650	22.500	23.000	23.000	57,403
2023-01-10	22.350	22.950	22.300	22.700	22.700	45,954
2023-01-09	23.150	23.150	22.050	22.450	22.450	95,711
2023-01-05	23.200	23.650	22.650	22.750	22.750	80,406
2023-01-04	23.600	23.750	23.000	23.200	23.200	47,617
2023-01-03	23.500	24.300	23.300	23.500	23.500	74,521
2023-01-02	23.300	24.100	23.200	23.350	23.350	52,841
2022-12-30	22.950	23.300	22.800	23.000	23.000	17,270
2022-12-29	22.900	23.300	22.900	23.000	23.000	22,856
2022-12-28	22.800	23.100	22.300	22.900	22.900	51,166
2022-12-27	23.350	23.450	22.600	22.800	22.800	51,970
2022-12-23	23.000	23.450	22.800	23.350	23.350	30,241
2022-12-22	22.900	23.300	22.800	23.000	23.000	32,379
2022-12-21	23.350	23.400	22.800	22.800	22.800	32,419
2022-12-20	23.300	23.450	23.000	23.400	23.400	20,650
2022-12-19	23.100	23.800	23.100	23.300	23.300	21,175

← NewerPage 16 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.