Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	17.150	17.500	17.000	17.150	17.150	15,229
2022-03-29	17.600	17.750	16.600	16.950	16.950	31,215
2022-03-28	17.950	18.050	17.600	17.800	17.800	11,377
2022-03-25	18.000	18.050	17.650	17.900	17.900	11,874
2022-03-24	17.650	18.100	17.650	18.100	18.100	13,349
2022-03-23	17.950	18.050	17.600	17.650	17.650	13,984
2022-03-22	18.100	18.200	17.700	18.050	18.050	13,339
2022-03-21	17.500	18.250	17.500	18.100	18.100	56,544
2022-03-18	17.300	17.800	17.300	17.750	17.750	19,359
2022-03-17	17.500	17.650	17.200	17.200	17.200	13,269
2022-03-16	17.500	17.900	17.300	17.300	17.300	16,780
2022-03-15	17.700	17.900	17.300	17.450	17.450	15,247
2022-03-14	18.400	18.400	17.300	17.700	17.700	24,651
2022-03-11	18.400	18.400	17.800	18.000	18.000	27,158
2022-03-10	17.250	17.950	17.050	17.950	17.950	23,527
2022-03-09	18.000	18.200	17.000	17.300	17.300	56,935
2022-03-08	17.400	17.950	16.300	17.150	17.150	40,526
2022-03-07	18.300	18.450	17.000	17.250	17.250	100,632
2022-03-04	17.500	18.850	17.000	17.500	17.500	142,773
2022-03-03	19.000	19.300	16.900	17.300	17.300	279,291
2022-03-02	13.300	16.000	13.150	15.550	15.550	133,795
2022-03-01	14.050	14.450	13.000	13.300	13.300	39,299
2022-02-28	12.400	14.450	12.300	13.750	13.750	53,773
2022-02-25	12.650	13.050	12.000	12.600	12.600	36,808
2022-02-24	13.200	13.700	11.300	11.950	11.950	123,323
2022-02-23	14.800	15.000	14.300	14.550	14.550	13,149
2022-02-22	14.050	15.000	13.800	14.800	14.800	18,736
2022-02-21	15.250	15.500	14.000	14.400	14.400	42,882
2022-02-18	15.550	15.550	15.150	15.250	15.250	9,677
2022-02-17	15.800	16.100	15.100	15.250	15.250	27,672
2022-02-16	15.550	16.300	15.550	15.800	15.800	12,815
2022-02-15	14.700	15.500	14.700	15.500	15.500	23,528
2022-02-14	15.250	15.400	14.450	14.900	14.900	37,257
2022-02-11	15.550	15.750	15.300	15.650	15.650	10,698
2022-02-10	15.700	16.000	15.500	15.550	15.550	10,234
2022-02-09	15.750	15.850	15.500	15.500	15.500	14,394
2022-02-08	15.550	15.850	15.500	15.600	15.600	5,167
2022-02-07	16.000	16.150	15.500	15.900	15.900	11,484
2022-02-04	16.400	16.400	15.750	15.950	15.950	17,830
2022-02-03	16.800	16.800	16.200	16.300	16.300	26,931
2022-02-02	16.100	16.800	15.800	16.500	16.500	15,162
2022-02-01	15.850	16.300	15.800	16.000	16.000	9,752
2022-01-31	15.600	15.800	15.300	15.650	15.650	8,229
2022-01-28	15.600	15.700	15.100	15.100	15.100	23,551
2022-01-27	15.850	15.850	15.350	15.750	15.750	7,496
2022-01-26	16.000	16.000	15.500	15.700	15.700	23,044
2022-01-25	15.400	16.400	15.300	15.600	15.600	28,004
2022-01-24	16.600	16.950	15.100	15.300	15.300	69,940
2022-01-21	17.100	17.250	16.700	16.700	16.700	19,836
2022-01-20	17.400	17.900	17.000	17.100	17.100	13,672
2022-01-19	17.250	17.400	16.800	17.400	17.400	19,469
2022-01-18	18.050	18.050	17.300	17.400	17.400	22,945
2022-01-17	18.050	18.100	17.700	17.750	17.750	10,009
2022-01-14	18.100	18.400	17.650	17.950	17.950	24,072
2022-01-13	18.500	18.800	18.000	18.300	18.300	68,701
2022-01-12	17.600	18.450	17.500	18.400	18.400	45,650
2022-01-11	17.350	17.700	17.350	17.450	17.450	6,309
2022-01-10	17.450	17.900	17.250	17.300	17.300	24,966
2022-01-07	17.950	18.100	17.350	17.450	17.450	14,103
2022-01-05	17.800	18.200	17.200	17.950	17.950	28,347

← NewerPage 20 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.