Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.000	22.000	21.000	22.000	22.000	36,730
2025-08-06	21.900	21.900	20.600	20.900	20.900	55,468
2025-08-05	22.500	22.750	21.900	21.900	21.900	30,204
2025-08-04	23.400	23.400	22.300	22.300	22.300	13,709
2025-08-01	23.600	23.600	22.700	22.750	22.750	25,654
2025-07-31	23.300	23.500	23.200	23.400	23.400	9,712
2025-07-30	23.500	23.750	23.200	23.300	23.300	14,242
2025-07-29	23.700	23.950	23.500	23.650	23.650	12,252
2025-07-28	24.050	24.200	23.700	23.700	23.700	34,157
2025-07-25	24.750	24.850	24.100	24.200	24.200	19,263
2025-07-24	25.200	25.200	24.650	24.750	24.750	10,749
2025-07-23	25.100	25.250	24.900	25.150	25.150	10,644
2025-07-22	25.100	25.550	24.700	25.050	25.050	17,581
2025-07-21	25.750	26.200	24.500	25.100	25.100	73,053
2025-07-18	24.100	24.550	24.100	24.350	24.350	24,199
2025-07-17	24.350	24.400	24.000	24.050	24.050	21,062
2025-07-16	24.450	24.450	23.450	24.200	24.200	41,357
2025-07-15	24.100	24.600	24.100	24.300	24.300	15,023
2025-07-14	24.800	24.800	24.050	24.400	24.400	43,215
2025-07-11	24.900	24.900	24.500	24.750	24.750	17,769
2025-07-10	24.700	25.000	24.450	24.800	24.800	21,712
2025-07-09	24.550	24.800	23.900	24.700	24.700	28,680
2025-07-08	24.900	25.000	23.250	24.350	24.350	36,613
2025-07-07	25.000	25.000	24.450	24.900	24.900	21,058
2025-07-04	24.450	25.400	24.450	24.700	24.700	46,722
2025-07-03	24.650	25.350	24.100	24.600	24.600	86,744
2025-07-02	23.900	24.750	22.700	24.650	24.650	235,138
2025-07-01	27.500	27.500	23.050	23.250	23.250	499,035
2025-06-30	28.900	29.400	28.050	28.950	28.950	46,085
2025-06-27	29.900	29.900	28.750	29.000	29.000	25,714
2025-06-26	30.000	30.350	29.500	29.600	29.600	24,030
2025-06-25	29.600	30.200	29.350	30.000	30.000	20,775
2025-06-24	30.500	30.850	29.150	29.300	29.300	48,016
2025-06-23	29.750	30.350	28.750	30.350	30.350	58,438
2025-06-20	30.000	30.250	29.100	29.750	29.750	51,906
2025-06-18	28.800	30.850	28.750	30.300	30.300	234,197
2025-06-17	27.150	28.450	27.150	28.150	28.150	73,136
2025-06-16	26.300	27.300	25.900	27.050	27.050	33,592
2025-06-13	26.250	26.400	25.500	26.150	26.150	78,487
2025-06-12	27.300	27.450	26.300	26.750	26.750	38,266
2025-06-11	27.500	28.000	26.800	27.300	27.300	79,919
2025-06-10	25.100	28.250	25.050	27.300	27.300	229,434
2025-06-09	24.650	25.150	24.500	24.900	24.900	20,842
2025-06-06	24.450	24.800	24.200	24.550	24.550	12,748
2025-06-05	25.150	25.150	24.450	24.650	24.650	19,712
2025-06-04	24.850	25.200	24.400	25.150	25.150	20,720
2025-06-03	25.000	25.000	24.150	24.650	24.650	22,140
2025-06-02	24.000	25.200	23.800	25.150	25.150	35,181
2025-05-30	25.300	25.650	24.900	25.400	25.400	24,330
2025-05-29	25.900	26.000	25.300	25.300	25.300	31,745
2025-05-28	24.900	26.650	24.300	25.350	25.350	118,819
2025-05-27	24.700	24.950	24.250	24.600	24.600	21,729
2025-05-26	24.300	25.500	24.100	24.700	24.700	42,757
2025-05-23	24.100	24.800	23.550	23.850	23.850	30,318
2025-05-22	24.000	24.750	23.450	24.100	24.100	34,175
2025-05-21	25.000	25.050	23.450	24.000	24.000	71,641
2025-05-20	25.400	25.650	24.800	25.050	25.050	32,844
2025-05-19	24.900	25.850	24.900	25.350	25.350	39,408
2025-05-16	25.550	25.950	24.250	24.900	24.900	122,009
2025-05-15	25.500	28.050	24.300	25.650	25.650	412,984

← NewerPage 6 of 21 · 1,254 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.