Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	19.760	19.760	19.440	19.440	19.440	5,476
2026-02-02	19.600	19.700	19.360	19.700	19.700	4,234
2026-01-30	19.480	19.800	19.020	19.480	19.480	8,190
2026-01-29	19.800	19.860	19.480	19.500	19.500	7,177
2026-01-28	19.860	19.980	19.600	19.640	19.640	5,015
2026-01-27	19.560	19.840	19.480	19.800	19.800	7,079
2026-01-26	19.740	19.980	19.360	19.600	19.600	11,837
2026-01-23	19.900	20.000	19.720	19.820	19.820	6,131
2026-01-22	19.780	20.050	19.640	19.860	19.860	13,931
2026-01-21	19.520	19.700	19.500	19.620	19.620	4,911
2026-01-20	19.920	20.000	19.500	19.520	19.520	11,501
2026-01-19	19.900	19.920	19.720	19.900	19.900	8,407
2026-01-16	19.740	19.960	19.720	19.880	19.880	14,264
2026-01-15	19.800	19.800	19.560	19.740	19.740	8,877
2026-01-14	19.760	19.980	19.700	19.760	19.760	8,613
2026-01-13	19.940	19.980	19.720	19.860	19.860	9,587
2026-01-12	20.050	20.150	19.720	19.940	19.940	17,150
2026-01-09	20.100	20.100	19.780	20.050	20.050	17,752
2026-01-08	20.550	20.650	19.340	20.000	20.000	22,358
2026-01-07	19.800	20.550	19.800	20.550	20.550	22,284
2026-01-05	20.300	20.300	19.200	20.050	20.050	39,547
2026-01-02	19.300	20.500	19.200	20.100	20.100	42,015
2025-12-30	17.880	19.500	17.880	19.300	19.300	43,901
2025-12-29	17.560	17.740	17.300	17.700	17.700	29,375
2025-12-23	15.840	17.600	15.500	17.480	17.480	78,498
2025-12-22	16.400	16.440	16.000	16.000	16.000	57,174
2025-12-19	16.800	16.800	16.460	16.500	16.500	45,743
2025-12-18	16.880	16.900	16.460	16.780	16.780	30,061
2025-12-17	16.700	17.000	16.620	16.880	16.880	70,158
2025-12-16	17.120	17.160	16.700	16.700	16.700	30,895
2025-12-15	17.320	17.340	16.780	17.120	17.120	23,639
2025-12-12	17.500	17.600	17.280	17.340	17.340	10,445
2025-12-11	17.400	17.900	17.300	17.420	17.420	19,204
2025-12-10	17.300	17.580	17.020	17.400	17.400	16,847
2025-12-09	17.200	17.500	17.000	17.100	17.100	18,576
2025-12-08	17.620	17.960	17.100	17.200	17.200	31,628
2025-12-05	18.220	18.640	17.100	17.600	17.600	53,057
2025-12-04	19.300	19.300	18.280	18.300	18.300	48,424
2025-12-03	19.800	19.800	19.260	19.360	19.360	16,379
2025-12-02	20.000	20.350	19.760	19.800	19.800	14,135
2025-12-01	20.300	20.300	19.260	20.000	20.000	41,337
2025-11-28	20.700	21.150	20.300	20.800	20.800	15,115
2025-11-27	20.800	20.800	20.600	20.800	20.800	4,840
2025-11-26	21.100	21.100	20.850	20.850	20.850	4,460
2025-11-25	20.700	21.100	20.600	21.100	21.100	5,198
2025-11-24	21.100	21.100	20.700	20.750	20.750	7,413
2025-11-21	21.350	21.500	21.000	21.200	21.200	4,833
2025-11-20	21.400	21.650	21.350	21.350	21.350	5,294
2025-11-19	21.150	21.600	21.100	21.600	21.600	10,088
2025-11-18	21.700	21.900	21.150	21.200	21.200	6,193
2025-11-17	22.100	22.100	21.650	21.650	21.650	5,384
2025-11-14	22.100	22.200	21.650	22.100	22.100	10,347
2025-11-13	22.000	22.200	21.950	22.150	22.150	1,840
2025-11-12	21.800	22.050	21.750	22.000	22.000	6,231
2025-11-10	22.000	22.200	21.700	22.000	22.000	5,944
2025-11-07	21.800	22.100	21.700	22.000	22.000	5,087
2025-11-06	21.750	22.000	21.600	21.800	21.800	8,145
2025-11-05	21.950	21.950	21.800	21.850	21.850	2,277
2025-11-04	22.200	22.250	21.750	21.800	21.800	6,202
2025-11-03	22.400	22.500	21.600	22.100	22.100	8,764

← NewerPage 4 of 5 · 250 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.