Zespol Elektrowni Patnow Adamow Konin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.380	19.380	18.800	19.140	19.140	30,373
2026-10-15	20.150	20.200	19.260	19.380	19.380	46,970
2026-10-14	20.000	21.300	19.980	20.350	20.350	174,110
2026-10-13	18.700	19.800	18.700	19.760	19.760	113,549
2026-10-12	18.620	18.820	18.580	18.740	18.740	27,706
2026-10-09	18.460	18.660	18.440	18.620	18.620	33,267
2026-10-08	18.300	18.540	18.280	18.460	18.460	45,082
2026-10-07	18.400	18.400	18.240	18.340	18.340	21,461
2026-10-06	18.500	18.500	18.240	18.340	18.340	27,225
2026-10-05	18.900	18.900	18.060	18.340	18.340	65,528
2026-10-02	17.260	17.380	17.020	17.280	17.280	8,927
2026-10-01	17.500	17.560	17.240	17.320	17.320	3,601
2026-09-30	17.500	17.720	17.360	17.500	17.500	7,107
2026-09-29	17.600	17.900	17.500	17.600	17.600	2,660
2026-09-28	17.560	17.700	17.500	17.600	17.600	2,549
2026-09-25	17.860	17.880	17.520	17.560	17.560	3,386
2026-09-24	17.760	17.940	17.680	17.680	17.680	1,616
2026-09-23	17.960	18.160	17.780	17.800	17.800	953
2026-09-22	17.760	18.380	17.760	17.900	17.900	824
2026-09-21	18.180	18.280	17.800	17.820	17.820	1,429
2026-09-18	18.040	18.420	17.720	17.880	17.880	4,254
2026-09-17	18.380	18.380	18.000	18.040	18.040	4,312
2026-09-16	17.840	18.480	17.660	18.400	18.400	3,128
2026-09-15	18.400	18.400	17.840	17.880	17.880	4,660
2026-09-14	19.000	19.060	18.140	18.140	18.140	4,178
2026-09-11	18.880	19.160	18.620	18.620	18.620	13,365
2026-09-10	18.980	19.000	18.420	18.520	18.520	12,434
2026-09-09	18.460	18.980	18.040	18.840	18.840	19,553
2026-09-08	17.980	18.480	17.820	18.240	18.240	14,697
2026-09-07	17.580	18.160	17.580	17.980	17.980	4,703
2026-09-04	17.740	17.740	17.580	17.580	17.580	6,591
2026-09-03	17.560	17.740	17.460	17.680	17.680	2,049
2026-09-02	17.740	17.740	17.420	17.600	17.600	3,016
2026-09-01	17.860	17.900	17.500	17.700	17.700	4,312
2026-08-31	17.880	18.200	17.700	17.700	17.700	2,706
2026-08-28	17.960	18.220	17.500	17.740	17.740	4,281
2026-08-27	17.900	18.200	17.900	17.980	17.980	3,729
2026-08-26	18.000	18.180	17.720	17.900	17.900	4,633
2026-08-25	17.900	18.200	17.900	18.020	18.020	9,305
2026-08-24	17.500	17.840	17.280	17.660	17.660	3,981
2026-08-21	17.600	17.900	17.580	17.620	17.620	3,173
2026-08-20	18.060	18.060	17.660	17.860	17.860	2,880
2026-08-19	18.060	18.080	17.760	18.080	18.080	726
2026-08-18	18.220	18.300	18.020	18.060	18.060	2,070
2026-08-17	18.280	18.380	18.180	18.320	18.320	1,478
2026-08-14	18.380	18.400	18.280	18.300	18.300	1,672
2026-08-13	18.500	18.500	18.280	18.320	18.320	1,642
2026-08-12	18.480	18.500	18.300	18.300	18.300	4,923
2026-08-11	18.280	18.560	18.280	18.320	18.320	5,210
2026-08-10	18.400	18.500	18.280	18.280	18.280	4,325
2026-08-07	18.260	18.580	18.260	18.340	18.340	3,329
2026-08-06	18.540	18.540	18.260	18.260	18.260	2,032
2026-08-05	18.500	18.540	18.200	18.300	18.300	6,981
2026-08-04	17.720	18.440	17.700	18.420	18.420	12,396
2026-08-03	17.640	17.940	17.560	17.700	17.700	1,884
2026-07-31	17.880	17.880	17.520	17.520	17.520	2,283
2026-07-30	17.620	17.760	17.280	17.500	17.500	2,184
2026-07-29	17.500	17.980	17.500	17.800	17.800	3,134
2026-07-28	17.520	17.740	17.500	17.500	17.500	2,533
2026-07-27	17.940	17.980	17.560	17.560	17.560	7,453

Page 1 of 3 · 128 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.