Zespol Elektrowni Patnow Adamow Konin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 16.120 | 16.120 | 15.500 | 15.900 | 15.900 | 10,183 |
| 2024-11-13 | 16.260 | 16.400 | 16.000 | 16.200 | 16.200 | 3,375 |
| 2024-11-12 | 16.460 | 16.460 | 15.880 | 16.240 | 16.240 | 11,132 |
| 2024-11-08 | 16.260 | 16.480 | 16.200 | 16.400 | 16.400 | 5,101 |
| 2024-11-07 | 16.380 | 16.500 | 16.300 | 16.380 | 16.380 | 3,415 |
| 2024-11-06 | 16.540 | 16.540 | 16.300 | 16.400 | 16.400 | 4,220 |
| 2024-11-05 | 16.400 | 16.580 | 16.280 | 16.540 | 16.540 | 5,106 |
| 2024-11-04 | 16.280 | 16.400 | 16.280 | 16.380 | 16.380 | 3,432 |
| 2024-10-31 | 16.460 | 16.460 | 16.200 | 16.340 | 16.340 | 5,339 |
| 2024-10-30 | 16.480 | 16.480 | 16.400 | 16.460 | 16.460 | 3,019 |
| 2024-10-29 | 16.660 | 16.660 | 16.380 | 16.480 | 16.480 | 5,212 |
| 2024-10-28 | 16.640 | 16.640 | 16.300 | 16.640 | 16.640 | 1,869 |
| 2024-10-25 | 16.440 | 16.700 | 16.400 | 16.500 | 16.500 | 2,597 |
| 2024-10-24 | 16.280 | 16.500 | 16.220 | 16.500 | 16.500 | 5,417 |
| 2024-10-23 | 16.640 | 16.800 | 16.280 | 16.280 | 16.280 | 4,868 |
| 2024-10-22 | 16.780 | 16.940 | 16.700 | 16.700 | 16.700 | 2,016 |
| 2024-10-21 | 16.560 | 17.000 | 16.400 | 16.700 | 16.700 | 5,307 |
| 2024-10-18 | 16.460 | 16.560 | 15.500 | 16.540 | 16.540 | 23,859 |
| 2024-10-17 | 16.600 | 16.900 | 16.420 | 16.500 | 16.500 | 10,602 |
| 2024-10-16 | 16.660 | 16.700 | 16.400 | 16.600 | 16.600 | 7,552 |
| 2024-10-15 | 16.880 | 16.880 | 16.600 | 16.660 | 16.660 | 5,433 |
| 2024-10-14 | 16.980 | 17.000 | 16.740 | 16.880 | 16.880 | 3,011 |
| 2024-10-11 | 16.960 | 16.960 | 16.820 | 16.960 | 16.960 | 2,329 |
| 2024-10-10 | 17.000 | 17.000 | 16.900 | 16.960 | 16.960 | 4,478 |
| 2024-10-09 | 16.900 | 17.300 | 16.880 | 17.000 | 17.000 | 6,145 |
| 2024-10-08 | 16.980 | 17.000 | 16.040 | 16.900 | 16.900 | 30,147 |
| 2024-10-07 | 17.400 | 17.600 | 16.800 | 17.160 | 17.160 | 19,373 |
| 2024-10-04 | 17.740 | 17.740 | 17.400 | 17.400 | 17.400 | 7,777 |
| 2024-10-03 | 17.740 | 17.740 | 17.440 | 17.660 | 17.660 | 4,373 |
| 2024-10-02 | 17.960 | 18.000 | 17.520 | 17.660 | 17.660 | 5,312 |
| 2024-10-01 | 17.880 | 17.980 | 17.640 | 17.960 | 17.960 | 5,166 |
| 2024-09-30 | 17.760 | 17.940 | 17.540 | 17.540 | 17.540 | 5,142 |
| 2024-09-27 | 17.960 | 18.080 | 17.720 | 17.760 | 17.760 | 13,959 |
| 2024-09-26 | 18.180 | 18.200 | 17.920 | 18.100 | 18.100 | 13,830 |
| 2024-09-25 | 18.200 | 18.360 | 18.000 | 18.240 | 18.240 | 25,157 |
| 2024-09-24 | 17.600 | 17.880 | 17.580 | 17.780 | 17.780 | 3,444 |
| 2024-09-23 | 17.440 | 17.840 | 17.420 | 17.600 | 17.600 | 4,273 |
| 2024-09-20 | 17.620 | 17.820 | 17.440 | 17.440 | 17.440 | 5,214 |
| 2024-09-19 | 17.840 | 17.840 | 17.600 | 17.620 | 17.620 | 3,210 |
| 2024-09-18 | 17.840 | 17.860 | 17.560 | 17.840 | 17.840 | 3,814 |
| 2024-09-17 | 17.680 | 17.880 | 17.600 | 17.840 | 17.840 | 2,729 |
| 2024-09-16 | 17.660 | 17.880 | 17.640 | 17.680 | 17.680 | 3,556 |
| 2024-09-13 | 17.460 | 17.900 | 17.460 | 17.640 | 17.640 | 1,604 |
| 2024-09-12 | 17.600 | 17.700 | 17.460 | 17.460 | 17.460 | 15,886 |
| 2024-09-11 | 17.900 | 17.900 | 17.620 | 17.640 | 17.640 | 3,019 |
| 2024-09-10 | 17.820 | 17.960 | 17.620 | 17.900 | 17.900 | 4,577 |
| 2024-09-09 | 17.920 | 18.080 | 17.720 | 17.720 | 17.720 | 7,901 |
| 2024-09-06 | 17.920 | 18.040 | 17.880 | 18.000 | 18.000 | 2,049 |
| 2024-09-05 | 18.000 | 18.080 | 17.900 | 17.980 | 17.980 | 5,234 |
| 2024-09-04 | 18.120 | 18.160 | 17.880 | 18.000 | 18.000 | 6,891 |
| 2024-09-03 | 18.020 | 18.500 | 18.020 | 18.180 | 18.180 | 18,770 |
| 2024-09-02 | 18.000 | 18.060 | 17.780 | 18.000 | 18.000 | 5,254 |
| 2024-08-30 | 17.880 | 18.000 | 17.780 | 18.000 | 18.000 | 9,553 |
| 2024-08-29 | 17.920 | 18.000 | 17.800 | 17.880 | 17.880 | 4,610 |
| 2024-08-28 | 17.980 | 18.060 | 17.900 | 18.000 | 18.000 | 5,133 |
| 2024-08-27 | 18.000 | 18.100 | 18.000 | 18.000 | 18.000 | 656 |
| 2024-08-26 | 18.000 | 18.080 | 17.920 | 18.000 | 18.000 | 6,053 |
| 2024-08-23 | 17.940 | 18.000 | 17.820 | 18.000 | 18.000 | 2,428 |
| 2024-08-22 | 17.700 | 18.100 | 17.680 | 17.940 | 17.940 | 10,232 |
| 2024-08-21 | 18.000 | 18.000 | 17.660 | 17.860 | 17.860 | 5,517 |
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.