Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	24.000	24.000	22.900	23.300	23.300	88,804
2022-12-15	22.950	24.300	22.500	23.950	23.950	141,774
2022-12-14	22.700	23.350	22.700	22.950	22.950	33,757
2022-12-13	23.000	23.200	22.400	22.600	22.600	39,927
2022-12-12	22.650	23.150	21.600	23.000	23.000	73,289
2022-12-09	23.550	23.750	22.550	22.550	22.550	84,944
2022-12-08	24.150	24.900	23.400	23.500	23.500	138,064
2022-12-07	21.700	25.000	21.600	24.500	24.500	272,558
2022-12-06	21.850	22.150	21.450	21.600	21.600	32,205
2022-12-05	21.900	22.650	21.550	21.800	21.800	69,675
2022-12-02	21.500	22.150	21.300	21.900	21.900	67,483
2022-12-01	21.550	22.250	21.100	21.450	21.450	95,664
2022-11-30	23.200	23.800	21.450	21.450	21.450	199,422
2022-11-29	22.000	22.250	21.350	21.950	21.950	86,872
2022-11-28	21.550	22.150	21.000	21.850	21.850	85,010
2022-11-25	22.500	22.500	21.400	21.600	21.600	82,981
2022-11-24	21.350	22.400	21.000	22.200	22.200	131,948
2022-11-23	20.400	21.300	20.200	21.200	21.200	103,311
2022-11-22	20.300	20.600	20.000	20.250	20.250	99,225
2022-11-21	20.800	21.200	19.820	20.150	20.150	188,046
2022-11-18	23.200	23.700	20.400	20.750	20.750	386,812
2022-11-17	23.250	23.750	22.450	23.150	23.150	104,371
2022-11-16	22.000	23.300	21.900	23.250	23.250	94,051
2022-11-15	22.050	23.400	21.700	22.500	22.500	270,950
2022-11-14	23.200	23.700	21.750	22.050	22.050	193,668
2022-11-10	24.000	24.350	22.700	23.100	23.100	287,931
2022-11-09	24.100	24.450	23.100	23.900	23.900	120,523
2022-11-08	24.650	25.300	23.700	23.850	23.850	145,589
2022-11-07	26.000	26.550	24.650	24.750	24.750	189,997
2022-11-04	25.650	26.500	25.200	25.800	25.800	305,887
2022-11-03	27.800	27.950	25.300	25.900	25.900	362,969
2022-11-02	28.400	29.800	27.500	27.650	27.650	359,529
2022-10-31	27.000	32.600	26.400	27.400	27.400	1,068,636
2022-10-28	25.050	26.650	24.800	25.900	25.900	119,094
2022-10-27	26.350	27.400	24.900	25.250	25.250	197,552
2022-10-26	23.300	26.150	23.000	25.750	25.750	131,648
2022-10-25	24.700	25.000	22.800	23.300	23.300	162,328
2022-10-24	22.050	25.000	21.650	23.850	23.850	294,385
2022-10-21	21.500	23.150	21.100	21.400	21.400	133,331
2022-10-20	23.800	25.400	21.450	21.450	21.450	537,985
2022-10-19	18.560	24.250	18.100	23.550	23.550	387,841
2022-10-18	18.500	19.700	18.500	18.560	18.560	78,467
2022-10-17	17.780	18.300	17.500	18.060	18.060	25,259
2022-10-14	18.600	18.960	17.500	17.600	17.600	71,370
2022-10-13	18.720	18.960	17.620	18.100	18.100	77,513
2022-10-12	19.000	19.600	18.400	18.400	18.400	127,828
2022-10-11	19.080	19.800	18.700	19.060	19.060	86,567
2022-10-10	21.200	21.300	19.080	19.200	19.200	133,671
2022-10-07	20.600	22.450	20.250	21.500	21.500	77,970
2022-10-06	19.300	21.200	19.180	20.700	20.700	67,252
2022-10-05	20.050	20.350	19.040	19.320	19.320	57,373
2022-10-04	19.500	20.300	18.420	18.800	18.800	131,850
2022-10-03	18.200	19.600	17.200	19.200	19.200	156,388
2022-09-30	19.000	19.960	18.340	18.400	18.400	94,089
2022-09-29	19.860	20.000	18.700	18.920	18.920	90,049
2022-09-28	19.800	20.750	19.500	20.000	20.000	62,407
2022-09-27	20.200	21.300	20.150	20.650	20.650	148,782
2022-09-26	22.500	22.800	18.640	19.880	19.880	337,842
2022-09-23	25.300	25.300	23.550	23.600	23.600	65,915
2022-09-22	24.400	25.450	23.800	25.300	25.300	65,610

← NewerPage 17 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.