Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.300	18.880	18.300	18.680	18.680	10,562
2026-04-28	19.000	19.200	18.600	18.600	18.600	3,834
2026-04-27	18.720	19.180	18.720	19.000	19.000	3,473
2026-04-24	18.820	18.820	18.580	18.720	18.720	5,446
2026-04-23	19.980	20.000	18.840	18.940	18.940	14,162
2026-04-22	19.240	20.100	19.240	19.820	19.820	24,610
2026-04-21	18.660	19.380	18.400	19.200	19.200	19,291
2026-04-20	18.720	19.020	18.200	18.800	18.800	14,616
2026-04-17	18.200	18.600	18.040	18.300	18.300	4,638
2026-04-16	18.200	18.480	18.200	18.300	18.300	2,456
2026-04-15	18.480	18.480	17.820	18.200	18.200	10,042
2026-04-14	18.060	18.460	18.060	18.220	18.220	3,543
2026-04-13	18.560	18.660	18.120	18.160	18.160	3,087
2026-04-10	18.340	18.360	18.140	18.200	18.200	3,868
2026-04-09	18.480	18.600	18.100	18.360	18.360	6,309
2026-04-08	18.200	18.460	18.100	18.460	18.460	8,212
2026-04-07	17.980	18.280	17.960	18.000	18.000	4,709
2026-04-02	17.980	18.040	17.640	17.980	17.980	5,492
2026-04-01	17.740	18.300	17.520	18.080	18.080	3,614
2026-03-31	18.200	18.300	17.520	17.940	17.940	6,876
2026-03-30	17.360	18.300	17.100	18.200	18.200	15,788
2026-03-27	17.560	17.580	17.200	17.360	17.360	10,507
2026-03-26	17.780	17.780	17.500	17.520	17.520	3,446
2026-03-25	17.680	17.840	17.540	17.700	17.700	2,905
2026-03-24	17.220	17.680	17.220	17.540	17.540	4,272
2026-03-23	18.000	18.000	16.840	17.360	17.360	28,401
2026-03-20	17.860	18.240	17.820	18.000	18.000	4,326
2026-03-19	17.960	18.480	17.780	17.960	17.960	14,391
2026-03-18	18.900	19.240	17.900	17.920	17.920	25,235
2026-03-17	17.440	19.880	17.440	18.840	18.840	48,642
2026-03-16	17.460	17.660	17.360	17.440	17.440	3,861
2026-03-13	17.360	17.640	17.280	17.600	17.600	3,009
2026-03-12	17.280	17.520	17.280	17.440	17.440	8,355
2026-03-11	17.600	17.600	17.360	17.600	17.600	6,788
2026-03-10	17.560	17.940	17.120	17.700	17.700	14,476
2026-03-09	17.960	17.960	17.440	17.460	17.460	8,416
2026-03-06	18.140	18.200	17.960	17.960	17.960	4,575
2026-03-05	18.220	18.480	17.800	18.140	18.140	15,540
2026-03-04	18.020	18.400	18.000	18.300	18.300	3,634
2026-03-03	18.440	18.440	17.900	18.020	18.020	14,407
2026-03-02	18.640	18.880	18.480	18.500	18.500	10,873
2026-02-27	18.900	19.200	18.900	18.900	18.900	4,639
2026-02-26	18.700	19.080	18.640	18.900	18.900	17,886
2026-02-25	18.800	18.800	18.600	18.620	18.620	1,893
2026-02-24	18.540	18.800	18.520	18.600	18.600	5,031
2026-02-23	18.800	18.900	18.640	18.660	18.660	6,608
2026-02-20	18.600	19.360	18.300	18.600	18.600	11,835
2026-02-19	18.700	18.740	18.340	18.440	18.440	3,611
2026-02-18	18.880	18.880	18.400	18.600	18.600	6,432
2026-02-17	18.960	18.960	18.680	18.680	18.680	1,384
2026-02-16	18.660	18.960	18.600	18.960	18.960	5,538
2026-02-13	18.820	18.820	18.620	18.660	18.660	1,964
2026-02-12	18.580	18.820	18.580	18.800	18.800	3,575
2026-02-11	18.680	18.780	18.400	18.460	18.460	4,964
2026-02-10	18.500	18.820	18.360	18.440	18.440	2,482
2026-02-09	18.660	18.740	18.260	18.540	18.540	13,897
2026-02-06	18.940	19.000	18.260	18.660	18.660	9,441
2026-02-05	19.220	19.500	18.900	18.900	18.900	9,931
2026-02-04	19.440	19.660	19.200	19.200	19.200	4,831
2026-02-03	19.760	19.760	19.440	19.440	19.440	5,476

← NewerPage 3 of 5 · 249 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.