Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	20.900	26.000	20.800	25.000	25.000	788,057
2025-05-13	18.900	19.200	18.800	19.200	19.200	33,928
2025-05-12	18.900	18.980	18.780	18.880	18.880	7,152
2025-05-09	18.800	18.900	18.700	18.880	18.880	6,263
2025-05-08	18.760	18.840	18.560	18.800	18.800	5,599
2025-05-07	18.660	18.760	18.300	18.720	18.720	7,498
2025-05-06	19.320	19.320	18.300	18.600	18.600	40,005
2025-05-05	19.460	19.460	19.200	19.260	19.260	12,045
2025-05-02	18.760	19.620	18.680	19.500	19.500	25,214
2025-04-30	19.180	19.200	18.760	18.760	18.760	13,881
2025-04-29	18.880	19.000	18.700	19.000	19.000	9,299
2025-04-28	18.800	19.200	18.400	18.880	18.880	11,427
2025-04-25	19.040	19.200	18.600	18.780	18.780	11,876
2025-04-24	19.180	19.180	18.920	19.040	19.040	12,528
2025-04-23	19.100	19.500	19.020	19.200	19.200	28,728
2025-04-22	18.180	19.100	18.180	18.980	18.980	34,981
2025-04-17	17.960	18.300	17.860	18.180	18.180	22,582
2025-04-16	18.000	18.080	17.900	18.000	18.000	7,881
2025-04-15	18.180	18.600	18.000	18.080	18.080	23,010
2025-04-14	17.500	18.320	17.300	18.080	18.080	23,876
2025-04-11	16.920	17.500	16.640	17.400	17.400	10,801
2025-04-10	16.700	17.000	16.400	17.000	17.000	22,600
2025-04-09	16.300	16.480	16.000	16.100	16.100	5,889
2025-04-08	16.400	16.480	16.300	16.400	16.400	6,089
2025-04-07	16.300	16.480	15.060	16.300	16.300	19,782
2025-04-04	17.140	17.140	16.500	16.700	16.700	25,030
2025-04-03	17.580	17.640	17.000	17.160	17.160	14,371
2025-04-02	17.680	18.000	17.580	17.700	17.700	7,780
2025-04-01	17.780	17.780	17.560	17.700	17.700	3,052
2025-03-31	18.080	18.080	17.400	17.780	17.780	4,714
2025-03-28	17.700	18.080	17.360	18.080	18.080	17,507
2025-03-27	17.320	17.800	17.300	17.780	17.780	10,335
2025-03-26	17.580	17.700	17.260	17.320	17.320	6,009
2025-03-25	16.980	17.800	16.980	17.560	17.560	32,125
2025-03-24	16.900	16.960	16.700	16.960	16.960	5,465
2025-03-21	16.960	16.960	16.720	16.840	16.840	3,072
2025-03-20	16.820	16.960	16.700	16.960	16.960	11,850
2025-03-19	16.700	16.960	16.700	16.820	16.820	4,720
2025-03-18	16.800	16.980	16.560	16.960	16.960	8,494
2025-03-17	16.660	17.000	16.660	16.900	16.900	9,856
2025-03-14	16.940	17.300	16.500	16.740	16.740	31,925
2025-03-13	16.800	17.480	16.800	16.940	16.940	25,709
2025-03-12	17.040	17.040	16.600	16.800	16.800	20,385
2025-03-11	17.560	17.580	16.640	17.100	17.100	31,161
2025-03-10	17.480	17.480	17.240	17.380	17.380	1,997
2025-03-07	17.600	17.600	17.000	17.480	17.480	4,207
2025-03-06	17.580	17.620	17.300	17.600	17.600	5,529
2025-03-05	17.140	17.600	17.140	17.580	17.580	4,697
2025-03-04	17.660	17.660	16.900	17.300	17.300	6,983
2025-03-03	17.880	17.880	17.600	17.800	17.800	4,592
2025-02-28	18.140	18.140	17.600	17.880	17.880	14,337
2025-02-27	18.340	18.360	17.800	18.200	18.200	8,345
2025-02-26	17.900	18.380	17.880	18.280	18.280	7,179
2025-02-25	18.100	18.100	17.740	17.920	17.920	6,225
2025-02-24	18.200	18.440	18.160	18.160	18.160	3,957
2025-02-21	17.980	18.480	17.980	18.380	18.380	10,865
2025-02-20	18.300	18.400	17.920	17.980	17.980	7,662
2025-02-19	18.600	18.600	18.220	18.220	18.220	9,557
2025-02-18	18.440	18.580	18.300	18.580	18.580	17,160
2025-02-17	18.000	18.440	17.980	18.300	18.300	8,858

← NewerPage 7 of 21 · 1,251 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.