Zespol Elektrowni Patnow Adamow Konin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 18.620 | 18.700 | 17.900 | 18.040 | 18.040 | 25,014 |
| 2025-02-13 | 17.540 | 18.700 | 17.540 | 18.700 | 18.700 | 62,399 |
| 2025-02-12 | 17.700 | 17.900 | 17.420 | 17.540 | 17.540 | 13,538 |
| 2025-02-11 | 17.560 | 17.700 | 17.300 | 17.600 | 17.600 | 8,610 |
| 2025-02-10 | 16.800 | 17.820 | 16.600 | 17.300 | 17.300 | 32,428 |
| 2025-02-07 | 16.720 | 16.760 | 16.500 | 16.760 | 16.760 | 8,870 |
| 2025-02-06 | 16.840 | 16.840 | 16.400 | 16.720 | 16.720 | 12,710 |
| 2025-02-05 | 16.600 | 16.860 | 16.440 | 16.860 | 16.860 | 3,890 |
| 2025-02-04 | 16.400 | 16.600 | 16.120 | 16.600 | 16.600 | 9,873 |
| 2025-02-03 | 16.780 | 16.780 | 16.120 | 16.600 | 16.600 | 13,058 |
| 2025-01-31 | 17.400 | 17.400 | 16.740 | 16.980 | 16.980 | 14,346 |
| 2025-01-30 | 17.300 | 17.440 | 17.200 | 17.200 | 17.200 | 11,097 |
| 2025-01-29 | 17.280 | 17.800 | 17.220 | 17.380 | 17.380 | 10,726 |
| 2025-01-28 | 16.980 | 17.600 | 16.980 | 17.280 | 17.280 | 13,221 |
| 2025-01-27 | 17.280 | 17.300 | 16.800 | 16.980 | 16.980 | 16,813 |
| 2025-01-24 | 18.200 | 18.300 | 17.100 | 17.300 | 17.300 | 80,227 |
| 2025-01-23 | 14.520 | 18.860 | 14.260 | 17.900 | 17.900 | 288,058 |
| 2025-01-22 | 14.480 | 14.500 | 14.240 | 14.460 | 14.460 | 5,028 |
| 2025-01-21 | 14.500 | 14.520 | 14.360 | 14.400 | 14.400 | 7,463 |
| 2025-01-20 | 14.260 | 14.560 | 14.220 | 14.500 | 14.500 | 11,359 |
| 2025-01-17 | 14.100 | 14.280 | 14.040 | 14.180 | 14.180 | 10,250 |
| 2025-01-16 | 14.160 | 14.160 | 13.960 | 14.100 | 14.100 | 7,439 |
| 2025-01-15 | 13.920 | 14.280 | 13.920 | 14.160 | 14.160 | 7,691 |
| 2025-01-14 | 14.000 | 14.160 | 13.880 | 13.940 | 13.940 | 5,627 |
| 2025-01-13 | 14.040 | 14.080 | 13.900 | 13.960 | 13.960 | 3,280 |
| 2025-01-10 | 14.000 | 14.180 | 13.960 | 14.160 | 14.160 | 6,715 |
| 2025-01-09 | 14.000 | 14.060 | 13.820 | 14.060 | 14.060 | 6,142 |
| 2025-01-08 | 14.260 | 14.260 | 13.880 | 14.000 | 14.000 | 10,531 |
| 2025-01-07 | 14.280 | 14.280 | 14.160 | 14.280 | 14.280 | 11,840 |
| 2025-01-03 | 14.300 | 14.380 | 14.040 | 14.280 | 14.280 | 11,376 |
| 2025-01-02 | 13.820 | 14.200 | 13.420 | 14.200 | 14.200 | 17,993 |
| 2024-12-30 | 13.620 | 13.840 | 13.480 | 13.680 | 13.680 | 15,426 |
| 2024-12-27 | 13.400 | 13.680 | 13.400 | 13.620 | 13.620 | 6,246 |
| 2024-12-23 | 13.700 | 13.740 | 13.300 | 13.400 | 13.400 | 53,267 |
| 2024-12-20 | 13.900 | 13.900 | 13.540 | 13.740 | 13.740 | 44,414 |
| 2024-12-19 | 13.900 | 14.100 | 13.600 | 14.000 | 14.000 | 23,434 |
| 2024-12-18 | 14.080 | 14.160 | 13.620 | 13.800 | 13.800 | 22,970 |
| 2024-12-17 | 14.400 | 14.400 | 14.000 | 14.080 | 14.080 | 19,952 |
| 2024-12-16 | 14.500 | 14.600 | 13.900 | 14.400 | 14.400 | 64,248 |
| 2024-12-13 | 14.660 | 14.740 | 14.460 | 14.660 | 14.660 | 23,488 |
| 2024-12-12 | 15.100 | 15.280 | 14.440 | 14.660 | 14.660 | 55,279 |
| 2024-12-11 | 15.440 | 15.520 | 15.000 | 15.060 | 15.060 | 18,008 |
| 2024-12-10 | 15.640 | 15.640 | 15.180 | 15.440 | 15.440 | 12,770 |
| 2024-12-09 | 15.700 | 15.780 | 15.520 | 15.640 | 15.640 | 5,801 |
| 2024-12-06 | 15.540 | 15.700 | 15.400 | 15.700 | 15.700 | 9,093 |
| 2024-12-05 | 15.840 | 15.840 | 15.520 | 15.700 | 15.700 | 3,824 |
| 2024-12-04 | 15.940 | 15.940 | 15.720 | 15.860 | 15.860 | 1,609 |
| 2024-12-03 | 16.040 | 16.080 | 15.820 | 15.840 | 15.840 | 5,068 |
| 2024-12-02 | 15.520 | 16.000 | 15.520 | 16.000 | 16.000 | 11,199 |
| 2024-11-29 | 15.920 | 16.260 | 15.500 | 15.740 | 15.740 | 11,362 |
| 2024-11-28 | 15.920 | 16.260 | 15.920 | 16.000 | 16.000 | 2,377 |
| 2024-11-27 | 16.340 | 16.340 | 15.900 | 16.020 | 16.020 | 9,885 |
| 2024-11-26 | 16.520 | 16.740 | 16.000 | 16.700 | 16.700 | 14,066 |
| 2024-11-25 | 16.000 | 16.680 | 15.800 | 16.480 | 16.480 | 16,128 |
| 2024-11-22 | 15.000 | 16.120 | 14.940 | 15.700 | 15.700 | 21,494 |
| 2024-11-21 | 14.960 | 15.080 | 14.700 | 15.000 | 15.000 | 6,779 |
| 2024-11-20 | 14.900 | 15.080 | 14.720 | 14.960 | 14.960 | 9,646 |
| 2024-11-19 | 15.200 | 15.200 | 14.540 | 14.880 | 14.880 | 14,808 |
| 2024-11-18 | 15.740 | 15.960 | 15.100 | 15.200 | 15.200 | 12,624 |
| 2024-11-15 | 15.900 | 15.960 | 15.580 | 15.580 | 15.580 | 7,206 |
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.