Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.800	17.960	17.680	17.680	17.680	3,997
2026-07-23	17.600	17.960	17.600	17.800	17.800	5,764
2026-07-22	17.100	17.800	17.080	17.600	17.600	3,398
2026-07-21	17.060	17.140	17.040	17.100	17.100	1,037
2026-07-20	17.000	17.160	16.980	17.040	17.040	2,280
2026-07-17	16.760	17.100	16.760	17.020	17.020	7,599
2026-07-16	16.900	17.020	16.760	16.760	16.760	2,681
2026-07-15	16.880	17.100	16.820	17.020	17.020	2,465
2026-07-14	16.820	17.000	16.820	16.880	16.880	2,783
2026-07-13	16.620	16.860	16.240	16.820	16.820	5,611
2026-07-10	16.580	16.900	16.540	16.620	16.620	7,066
2026-07-09	16.900	16.960	16.560	16.580	16.580	6,520
2026-07-08	17.200	17.200	16.700	16.880	16.880	8,303
2026-07-07	17.000	17.140	16.840	16.900	16.900	4,387
2026-07-06	17.260	17.260	16.880	16.880	16.880	4,455
2026-07-03	17.240	17.240	16.920	17.000	17.000	7,722
2026-07-02	17.020	17.300	16.860	17.040	17.040	3,243
2026-07-01	16.980	17.400	16.980	17.120	17.120	3,462
2026-06-30	17.040	17.040	16.700	16.800	16.800	11,798
2026-06-29	16.940	17.200	16.900	17.040	17.040	2,484
2026-06-26	16.960	17.400	16.640	16.920	16.920	9,058
2026-06-25	17.200	17.200	16.880	16.980	16.980	20,303
2026-06-24	17.320	17.320	17.000	17.200	17.200	7,257
2026-06-23	17.500	17.500	17.200	17.320	17.320	3,278
2026-06-22	17.520	17.520	17.400	17.440	17.440	3,396
2026-06-19	17.440	17.880	17.440	17.520	17.520	4,990
2026-06-18	17.600	17.880	17.400	17.440	17.440	6,816
2026-06-17	17.580	17.880	17.580	17.720	17.720	2,456
2026-06-16	17.340	17.960	17.340	17.800	17.800	3,958
2026-06-15	17.960	18.020	17.500	17.500	17.500	8,183
2026-06-12	17.560	18.140	17.560	17.880	17.880	6,151
2026-06-11	17.660	17.660	17.400	17.500	17.500	5,524
2026-06-10	17.720	17.780	17.300	17.700	17.700	19,272
2026-06-09	17.820	17.880	17.400	17.780	17.780	5,008
2026-06-08	18.120	18.220	17.640	17.900	17.900	9,328
2026-06-05	18.200	18.360	18.100	18.280	18.280	3,154
2026-06-03	18.340	18.380	18.200	18.380	18.380	4,880
2026-06-02	18.580	18.580	18.320	18.320	18.320	6,008
2026-06-01	18.520	18.560	18.440	18.440	18.440	2,994
2026-05-29	18.520	18.840	18.520	18.560	18.560	4,170
2026-05-28	18.580	18.760	18.580	18.740	18.740	2,461
2026-05-27	18.800	18.980	18.660	18.780	18.780	4,306
2026-05-26	19.000	19.080	18.700	18.800	18.800	3,790
2026-05-25	19.100	19.320	18.940	18.940	18.940	15,245
2026-05-22	18.640	19.200	18.600	19.100	19.100	5,102
2026-05-21	18.780	19.140	18.500	18.940	18.940	5,982
2026-05-20	18.860	18.860	18.540	18.780	18.780	1,837
2026-05-19	18.720	18.920	18.420	18.780	18.780	7,323
2026-05-18	18.340	18.800	18.220	18.760	18.760	5,728
2026-05-15	18.760	18.940	18.500	18.600	18.600	4,492
2026-05-14	18.500	19.360	18.500	18.760	18.760	14,506
2026-05-13	18.400	18.540	18.300	18.320	18.320	995
2026-05-12	18.700	18.700	18.240	18.400	18.400	2,091
2026-05-11	18.480	18.760	18.200	18.540	18.540	6,103
2026-05-08	18.500	18.560	18.360	18.560	18.560	2,866
2026-05-07	18.800	18.800	18.480	18.540	18.540	2,061
2026-05-06	18.600	18.900	18.480	18.700	18.700	7,861
2026-05-05	18.440	18.760	18.300	18.700	18.700	3,520
2026-05-04	18.340	18.800	18.200	18.340	18.340	4,326
2026-04-30	18.460	18.860	18.000	18.340	18.340	11,990

← NewerPage 2 of 3 · 128 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.