Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	17.800	18.200	17.200	17.950	17.950	28,347
2022-01-04	17.800	18.450	17.500	17.650	17.650	25,096
2022-01-03	17.050	18.000	17.050	17.800	17.800	34,621
2021-12-30	17.200	17.400	16.900	17.100	17.100	10,507
2021-12-29	17.250	17.450	16.950	17.200	17.200	11,123
2021-12-28	17.100	17.700	16.800	16.850	16.850	72,617
2021-12-27	17.650	18.500	17.000	17.000	17.000	43,318
2021-12-23	17.600	18.000	17.300	17.700	17.700	17,741
2021-12-22	18.000	18.000	17.350	17.400	17.400	15,562
2021-12-21	18.550	19.000	17.650	17.950	17.950	82,707
2021-12-20	16.200	18.500	15.400	18.350	18.350	233,350
2021-12-17	16.400	16.650	16.000	16.450	16.450	14,419
2021-12-16	17.000	17.300	16.550	16.600	16.600	36,981
2021-12-15	17.100	17.300	16.500	16.500	16.500	19,713
2021-12-14	17.800	17.800	17.000	17.000	17.000	22,198
2021-12-13	18.100	18.350	17.500	17.550	17.550	34,415
2021-12-10	18.350	19.100	18.200	18.200	18.200	10,661
2021-12-09	18.950	19.150	17.900	18.600	18.600	68,560
2021-12-08	17.450	19.450	17.450	18.850	18.850	127,197
2021-12-07	17.150	17.450	16.750	17.400	17.400	28,093
2021-12-06	16.850	17.350	16.700	16.950	16.950	20,073
2021-12-03	16.300	16.950	16.200	16.900	16.900	38,086
2021-12-02	16.650	16.650	16.200	16.500	16.500	7,172
2021-12-01	16.900	17.250	16.200	16.400	16.400	53,705
2021-11-30	15.600	16.800	15.250	16.600	16.600	44,563
2021-11-29	16.500	17.900	15.650	15.750	15.750	102,521
2021-11-26	16.100	16.450	14.950	15.300	15.300	72,215
2021-11-25	16.300	16.650	16.100	16.450	16.450	19,189
2021-11-24	17.150	17.450	16.300	16.300	16.300	38,949
2021-11-23	17.100	17.700	16.200	17.200	17.200	64,117
2021-11-22	17.900	17.900	17.300	17.550	17.550	17,375
2021-11-19	18.100	18.400	17.300	17.900	17.900	60,718
2021-11-18	18.700	18.700	17.950	18.050	18.050	42,133
2021-11-17	18.400	18.800	18.400	18.600	18.600	13,421
2021-11-16	18.800	18.800	18.400	18.600	18.600	12,677
2021-11-15	18.700	19.200	18.400	18.500	18.500	14,337
2021-11-12	18.700	18.900	18.400	18.700	18.700	15,076
2021-11-10	18.800	19.100	18.600	18.800	18.800	10,615
2021-11-09	18.700	19.250	18.600	19.000	19.000	12,367
2021-11-08	18.800	19.200	18.650	18.850	18.850	11,480
2021-11-05	19.200	19.300	18.450	18.800	18.800	38,110
2021-11-04	19.200	19.700	18.900	19.200	19.200	39,463
2021-11-03	18.950	19.800	18.700	19.400	19.400	69,707
2021-11-02	18.850	19.000	18.500	18.900	18.900	37,895
2021-10-29	19.000	19.400	18.350	18.600	18.600	45,677
2021-10-28	18.000	19.500	18.000	19.000	19.000	84,232
2021-10-27	18.700	18.700	18.000	18.050	18.050	35,693
2021-10-26	18.400	18.900	18.200	18.500	18.500	41,879
2021-10-25	18.700	18.850	18.100	18.350	18.350	48,019
2021-10-22	18.750	18.950	18.300	18.700	18.700	26,384
2021-10-21	18.900	18.950	18.350	18.800	18.800	43,894
2021-10-20	19.400	19.400	18.700	19.000	19.000	44,741
2021-10-19	19.000	19.700	18.850	19.200	19.200	37,099
2021-10-18	20.000	20.400	18.800	19.000	19.000	105,307
2021-10-15	21.100	21.400	19.700	19.900	19.900	236,060
2021-10-14	18.750	19.400	18.700	18.950	18.950	57,790

← NewerPage 21 of 21 · 1,256 trading days

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.