Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	23.900	24.850	23.000	24.600	24.600	58,074
2022-09-20	24.100	24.650	23.000	23.900	23.900	81,785
2022-09-19	23.000	23.900	22.450	23.750	23.750	75,272
2022-09-16	22.400	23.400	21.600	23.400	23.400	178,722
2022-09-15	24.300	24.850	22.300	22.600	22.600	114,815
2022-09-14	25.000	25.600	23.650	24.450	24.450	111,772
2022-09-13	26.650	26.650	22.650	25.300	25.300	311,583
2022-09-12	28.700	28.700	26.500	26.700	26.700	72,872
2022-09-09	27.600	28.600	27.250	28.300	28.300	45,532
2022-09-08	29.000	29.450	26.700	27.350	27.350	76,575
2022-09-07	27.300	28.750	25.500	28.500	28.500	207,942
2022-09-06	28.650	29.400	26.550	27.300	27.300	73,164
2022-09-05	27.200	29.450	27.100	28.600	28.600	65,081
2022-09-02	28.500	29.250	26.600	28.000	28.000	98,008
2022-09-01	30.800	31.450	27.750	28.100	28.100	176,735
2022-08-31	30.200	31.950	30.200	31.100	31.100	78,601
2022-08-30	34.550	35.300	28.600	30.300	30.300	139,346
2022-08-29	35.600	35.900	33.450	34.000	34.000	38,624
2022-08-26	33.900	36.200	33.150	35.050	35.050	61,146
2022-08-25	35.500	36.450	33.900	34.000	34.000	73,528
2022-08-24	36.300	36.300	35.000	35.600	35.600	42,672
2022-08-23	37.400	37.850	36.000	36.500	36.500	42,672
2022-08-22	35.400	37.000	34.500	36.800	36.800	32,245
2022-08-19	37.500	37.500	36.000	36.300	36.300	34,432
2022-08-18	36.400	37.200	35.500	37.000	37.000	38,585
2022-08-17	37.950	37.950	35.150	36.300	36.300	112,847
2022-08-16	33.350	36.650	33.350	36.650	36.650	125,633
2022-08-12	33.450	34.300	32.350	33.300	33.300	34,075
2022-08-11	33.900	34.400	32.600	33.400	33.400	51,072
2022-08-10	35.050	35.500	32.600	33.500	33.500	88,559
2022-08-09	34.100	35.400	33.000	35.350	35.350	91,461
2022-08-08	32.400	34.800	32.350	34.150	34.150	128,712
2022-08-05	29.600	32.200	29.300	31.800	31.800	92,030
2022-08-04	31.000	31.000	29.200	29.800	29.800	40,007
2022-08-03	29.950	32.200	29.300	30.750	30.750	76,073
2022-08-02	30.550	31.550	30.200	30.300	30.300	57,148
2022-08-01	28.100	31.500	28.100	31.000	31.000	216,507
2022-07-29	26.600	28.500	26.600	28.200	28.200	71,034
2022-07-28	26.200	26.950	26.000	26.300	26.300	28,133
2022-07-27	26.250	26.300	25.550	25.850	25.850	29,562
2022-07-26	27.400	27.800	26.050	26.250	26.250	58,594
2022-07-25	26.650	27.850	25.800	27.700	27.700	93,485
2022-07-22	27.500	28.000	26.500	26.650	26.650	50,154
2022-07-21	27.750	27.900	26.350	27.500	27.500	77,093
2022-07-20	28.400	28.700	27.300	28.050	28.050	62,605
2022-07-19	28.350	29.350	27.250	28.000	28.000	146,844
2022-07-18	26.300	28.400	26.300	28.350	28.350	114,945
2022-07-15	26.350	26.750	25.350	26.650	26.650	46,795
2022-07-14	24.950	26.500	24.700	25.900	25.900	62,026
2022-07-13	25.350	25.500	24.600	25.000	25.000	54,327
2022-07-12	26.100	26.300	24.650	25.250	25.250	50,710
2022-07-11	25.500	26.800	25.300	26.400	26.400	75,606
2022-07-08	26.500	27.200	25.800	26.100	26.100	91,561
2022-07-07	25.150	26.650	25.100	26.500	26.500	120,359
2022-07-06	25.050	26.500	24.550	25.100	25.100	173,178
2022-07-05	24.200	25.100	23.100	24.950	24.950	139,369
2022-07-04	24.350	25.500	23.800	23.800	23.800	133,725
2022-07-01	23.250	24.750	23.200	24.200	24.200	75,590
2022-06-30	23.200	23.750	22.700	23.300	23.300	30,589
2022-06-29	23.400	23.900	22.800	23.500	23.500	25,772

← NewerPage 18 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.