Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	23.250	23.750	22.150	23.400	23.400	91,463
2022-06-27	23.350	24.450	22.900	22.900	22.900	92,282
2022-06-24	23.100	23.450	22.500	23.250	23.250	32,812
2022-06-23	23.000	23.100	21.800	22.850	22.850	43,548
2022-06-22	22.800	22.800	22.200	22.550	22.550	33,740
2022-06-21	21.700	24.000	21.700	23.000	23.000	152,603
2022-06-20	21.500	22.150	20.700	21.550	21.550	52,608
2022-06-17	20.300	21.850	19.540	21.550	21.550	46,545
2022-06-15	20.300	20.750	19.280	20.500	20.500	46,500
2022-06-14	20.500	21.000	19.900	19.920	19.920	56,253
2022-06-13	21.200	21.200	19.580	19.900	19.900	109,704
2022-06-10	23.700	23.850	20.500	21.500	21.500	239,255
2022-06-09	22.450	24.500	21.950	23.400	23.400	141,258
2022-06-08	22.150	22.900	21.300	22.250	22.250	126,832
2022-06-07	22.600	23.100	21.600	22.500	22.500	135,232
2022-06-06	21.900	24.750	21.800	22.950	22.950	245,513
2022-06-03	20.800	22.400	20.200	21.400	21.400	250,960
2022-06-02	19.400	20.800	19.300	20.550	20.550	154,919
2022-06-01	18.300	19.180	18.300	19.180	19.180	92,102
2022-05-31	18.800	18.800	17.900	18.020	18.020	19,093
2022-05-30	17.940	19.260	17.940	18.700	18.700	73,308
2022-05-27	18.160	18.800	17.600	17.600	17.600	66,298
2022-05-26	17.160	17.820	17.000	17.820	17.820	24,246
2022-05-25	17.180	17.660	16.540	17.020	17.020	10,717
2022-05-24	17.000	17.800	16.640	17.140	17.140	35,671
2022-05-23	15.340	17.580	15.340	17.000	17.000	36,357
2022-05-20	14.700	15.500	14.700	15.340	15.340	14,852
2022-05-19	14.760	15.120	14.600	14.660	14.660	2,509
2022-05-18	15.140	15.560	14.800	14.800	14.800	5,812
2022-05-17	15.700	15.800	14.900	15.060	15.060	12,226
2022-05-16	14.520	15.780	14.500	15.460	15.460	10,506
2022-05-13	13.720	14.700	13.680	14.680	14.680	10,583
2022-05-12	14.660	14.680	13.340	13.580	13.580	31,124
2022-05-11	14.500	15.060	14.500	14.660	14.660	4,095
2022-05-10	14.840	15.080	14.520	14.720	14.720	11,097
2022-05-09	15.480	15.480	15.020	15.240	15.240	3,663
2022-05-06	16.080	16.100	15.000	15.120	15.120	18,419
2022-05-05	16.500	16.500	15.900	16.100	16.100	5,996
2022-05-04	16.800	16.800	16.100	16.160	16.160	5,060
2022-05-02	16.720	16.800	16.500	16.800	16.800	4,677
2022-04-29	16.520	16.780	16.500	16.740	16.740	7,612
2022-04-28	16.260	16.540	16.260	16.500	16.500	2,927
2022-04-27	15.740	16.240	15.500	16.240	16.240	5,696
2022-04-26	16.200	17.000	15.720	16.000	16.000	15,144
2022-04-25	17.340	17.520	15.640	16.200	16.200	50,265
2022-04-22	17.700	17.760	17.320	17.340	17.340	22,522
2022-04-21	17.800	17.800	17.520	17.760	17.760	10,541
2022-04-20	17.600	17.900	17.520	17.800	17.800	29,063
2022-04-19	17.300	17.900	17.300	17.560	17.560	28,449
2022-04-14	17.000	17.200	16.020	17.200	17.200	26,859
2022-04-13	17.100	17.100	16.840	17.000	17.000	3,497
2022-04-12	17.100	17.100	16.800	17.100	17.100	5,015
2022-04-11	16.800	17.150	16.650	17.100	17.100	4,862
2022-04-08	17.000	17.200	16.800	17.100	17.100	9,290
2022-04-07	17.250	17.250	17.000	17.150	17.150	4,159
2022-04-06	17.100	17.300	17.000	17.250	17.250	4,728
2022-04-05	17.300	17.400	17.100	17.300	17.300	4,998
2022-04-04	17.300	17.450	17.150	17.300	17.300	3,244
2022-04-01	17.250	17.500	17.100	17.150	17.150	5,143
2022-03-31	17.400	17.400	17.050	17.150	17.150	7,786

← NewerPage 19 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.