PolEnergia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	62.400	64.000	62.000	63.000	63.000	9,915
2026-07-30	62.500	62.500	61.700	62.300	62.300	1,488
2026-07-29	62.700	62.700	61.800	62.500	62.500	2,463
2026-07-28	63.000	63.000	61.500	62.900	62.900	3,859
2026-07-27	63.200	63.200	61.800	62.700	62.700	3,234
2026-07-24	63.300	63.500	62.200	62.800	62.800	2,921
2026-07-23	62.700	63.500	62.200	63.300	63.300	3,133
2026-07-22	62.600	62.700	61.500	62.700	62.700	7,780
2026-07-21	62.100	62.800	62.100	62.500	62.500	6,046
2026-07-20	62.300	62.500	61.400	62.400	62.400	7,068
2026-07-17	61.600	62.400	61.200	61.800	61.800	4,820
2026-07-16	60.200	62.300	60.200	62.300	62.300	173,539
2026-07-15	60.100	60.300	59.900	60.300	60.300	36,234
2026-07-14	60.100	60.400	60.000	60.100	60.100	46,157
2026-07-13	60.100	60.600	59.900	60.200	60.200	28,482
2026-07-10	60.500	60.800	59.900	60.100	60.100	19,117
2026-07-09	60.400	60.500	59.600	59.900	59.900	13,775
2026-07-08	60.000	60.400	59.900	60.300	60.300	3,401
2026-07-07	60.500	60.500	59.900	60.100	60.100	7,901
2026-07-06	60.600	60.600	60.200	60.500	60.500	20,417
2026-07-03	60.900	60.900	60.200	60.600	60.600	14,877
2026-07-02	60.700	60.900	60.500	60.900	60.900	8,933
2026-07-01	61.200	61.300	60.400	60.900	60.900	7,871
2026-06-30	61.100	62.000	60.900	61.000	61.000	48,335
2026-06-29	61.600	61.700	61.000	61.400	61.400	15,569
2026-06-26	61.300	61.600	60.900	61.600	61.600	3,985
2026-06-25	61.000	61.300	60.900	61.200	61.200	9,051
2026-06-24	60.700	61.500	60.600	61.300	61.300	2,312
2026-06-23	61.000	61.300	60.400	61.000	61.000	6,660
2026-06-22	60.300	61.700	60.300	61.400	61.400	8,985
2026-06-19	60.200	60.900	60.000	60.700	60.700	9,402
2026-06-18	59.700	60.400	59.700	60.200	60.200	16,016
2026-06-17	61.000	61.100	59.500	60.500	60.500	4,982
2026-06-16	59.400	65.000	59.400	61.500	61.500	133,676
2026-06-15	56.500	56.700	54.500	54.500	54.500	9,452
2026-06-12	53.400	56.800	53.400	56.400	56.400	13,796
2026-06-11	52.700	54.000	52.600	53.400	53.400	4,620
2026-06-10	52.300	52.700	51.900	52.700	52.700	7,005
2026-06-09	52.400	52.400	51.800	52.300	52.300	2,368
2026-06-08	52.200	52.400	51.900	52.300	52.300	1,994
2026-06-05	52.300	52.300	51.700	52.200	52.200	2,051
2026-06-03	51.400	52.000	51.400	51.800	51.800	2,085
2026-06-02	51.700	52.400	51.300	51.700	51.700	5,070
2026-06-01	50.800	51.800	50.700	51.700	51.700	2,871
2026-05-29	50.800	50.800	50.200	50.800	50.800	1,131
2026-05-28	50.300	50.800	50.200	50.700	50.700	582
2026-05-27	51.000	51.000	50.000	50.800	50.800	2,269
2026-05-26	50.300	51.400	49.950	51.000	51.000	2,485
2026-05-25	49.600	50.000	49.200	50.000	50.000	1,537
2026-05-22	49.700	49.700	48.950	49.200	49.200	2,252
2026-05-21	49.350	49.700	48.800	49.250	49.250	3,925
2026-05-20	48.800	49.650	48.050	48.800	48.800	7,792
2026-05-19	49.050	51.400	48.800	48.800	48.800	4,136
2026-05-18	49.950	49.950	49.050	49.050	49.050	2,800
2026-05-15	50.100	50.100	49.200	49.700	49.700	8,109
2026-05-14	50.300	50.600	49.650	50.300	50.300	1,136
2026-05-13	50.300	50.500	49.500	50.300	50.300	1,371
2026-05-12	50.400	50.400	48.550	49.350	49.350	12,378
2026-05-11	50.200	50.700	49.650	50.400	50.400	3,131
2026-05-08	51.700	51.800	49.700	49.900	49.900	2,232

← NewerPage 2 of 3 · 129 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.