Singapore markets open in 7 hours 17 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
56,942.27 -972.91 (-1.68%) CMC Crypto 200
1,179.53 -29.16 (-2.41%)
PGE Polska Grupa Energetyczna S.A. (PGE.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:02PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 7.39 | 7.41 | 7.23 | 7.30 | 7.30 | 1,195,394 |
| 04 Jul 2024 | 7.41 | 7.48 | 7.28 | 7.39 | 7.39 | 1,341,396 |
| 03 Jul 2024 | 7.27 | 7.48 | 7.27 | 7.42 | 7.42 | 3,316,453 |
| 02 Jul 2024 | 7.36 | 7.36 | 7.10 | 7.18 | 7.18 | 2,911,661 |
| 01 Jul 2024 | 7.27 | 7.36 | 7.22 | 7.31 | 7.31 | 2,835,866 |
| 28 Jun 2024 | 7.31 | 7.40 | 7.14 | 7.18 | 7.18 | 3,033,118 |
| 27 Jun 2024 | 7.00 | 7.37 | 6.97 | 7.28 | 7.28 | 5,149,026 |
| 26 Jun 2024 | 6.91 | 7.12 | 6.88 | 6.95 | 6.95 | 2,890,132 |
| 25 Jun 2024 | 6.99 | 7.06 | 6.88 | 6.91 | 6.91 | 1,644,058 |
| 24 Jun 2024 | 6.93 | 7.08 | 6.91 | 6.96 | 6.96 | 1,565,689 |
| 21 Jun 2024 | 7.02 | 7.05 | 6.89 | 6.93 | 6.93 | 5,955,072 |
| 20 Jun 2024 | 7.07 | 7.15 | 6.95 | 7.04 | 7.04 | 2,837,320 |
| 19 Jun 2024 | 6.72 | 7.08 | 6.69 | 7.04 | 7.04 | 2,383,052 |
| 18 Jun 2024 | 6.81 | 6.83 | 6.71 | 6.71 | 6.71 | 1,913,659 |
| 17 Jun 2024 | 6.73 | 6.81 | 6.66 | 6.77 | 6.77 | 1,192,024 |
| 14 Jun 2024 | 6.69 | 6.74 | 6.58 | 6.70 | 6.70 | 1,746,637 |
| 13 Jun 2024 | 6.77 | 6.80 | 6.63 | 6.65 | 6.65 | 1,338,767 |
| 12 Jun 2024 | 6.68 | 6.87 | 6.65 | 6.77 | 6.77 | 2,257,019 |
| 11 Jun 2024 | 6.83 | 6.84 | 6.60 | 6.60 | 6.60 | 2,763,053 |
| 10 Jun 2024 | 6.79 | 6.83 | 6.70 | 6.81 | 6.81 | 1,106,147 |
| 07 Jun 2024 | 6.92 | 6.95 | 6.76 | 6.79 | 6.79 | 2,137,945 |
| 06 Jun 2024 | 7.01 | 7.04 | 6.90 | 6.94 | 6.94 | 1,033,563 |
| 05 Jun 2024 | 6.92 | 7.15 | 6.92 | 6.99 | 6.99 | 3,616,640 |
| 04 Jun 2024 | 6.97 | 7.00 | 6.88 | 6.89 | 6.89 | 2,587,849 |
| 03 Jun 2024 | 6.83 | 7.03 | 6.82 | 6.97 | 6.97 | 2,778,955 |
| 31 May 2024 | 6.80 | 6.86 | 6.62 | 6.77 | 6.77 | 6,357,671 |
| 29 May 2024 | 7.14 | 7.15 | 6.66 | 6.70 | 6.70 | 5,516,120 |
| 28 May 2024 | 7.35 | 7.39 | 7.09 | 7.15 | 7.15 | 4,053,413 |
| 27 May 2024 | 7.44 | 7.56 | 7.40 | 7.48 | 7.48 | 1,433,962 |
| 24 May 2024 | 7.42 | 7.50 | 7.30 | 7.44 | 7.44 | 2,251,432 |
| 23 May 2024 | 7.83 | 7.83 | 7.41 | 7.44 | 7.44 | 3,390,980 |
| 22 May 2024 | 7.68 | 7.88 | 7.68 | 7.78 | 7.78 | 3,236,399 |
| 21 May 2024 | 7.70 | 7.79 | 7.60 | 7.69 | 7.69 | 2,801,836 |
| 20 May 2024 | 7.47 | 7.84 | 7.42 | 7.74 | 7.74 | 4,862,406 |
| 17 May 2024 | 7.31 | 7.47 | 7.30 | 7.46 | 7.46 | 3,066,414 |
| 16 May 2024 | 7.27 | 7.40 | 7.17 | 7.37 | 7.37 | 3,232,382 |
| 15 May 2024 | 7.62 | 7.63 | 7.22 | 7.26 | 7.26 | 5,409,162 |
| 14 May 2024 | 7.20 | 7.66 | 7.11 | 7.58 | 7.58 | 10,395,068 |
| 13 May 2024 | 7.05 | 7.40 | 7.05 | 7.10 | 7.10 | 6,611,101 |
| 10 May 2024 | 6.85 | 7.44 | 6.75 | 7.01 | 7.01 | 8,534,087 |
| 09 May 2024 | 6.82 | 6.97 | 6.70 | 6.83 | 6.83 | 6,264,471 |
| 08 May 2024 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | 5,785,659 |
| 07 May 2024 | 6.50 | 6.87 | 6.46 | 6.57 | 6.57 | 14,687,958 |
| 06 May 2024 | 6.17 | 6.27 | 6.04 | 6.25 | 6.25 | 6,454,378 |
| 02 May 2024 | 6.09 | 6.21 | 6.08 | 6.18 | 6.18 | 3,599,697 |
| 30 Apr 2024 | 6.17 | 6.24 | 6.07 | 6.09 | 6.09 | 4,575,458 |
| 29 Apr 2024 | 6.12 | 6.19 | 6.03 | 6.19 | 6.19 | 3,828,508 |
| 26 Apr 2024 | 6.00 | 6.22 | 5.99 | 6.07 | 6.07 | 5,960,017 |
| 25 Apr 2024 | 6.05 | 6.13 | 5.92 | 5.96 | 5.96 | 4,953,953 |
| 24 Apr 2024 | 6.11 | 6.15 | 6.00 | 6.02 | 6.02 | 5,225,314 |
| 23 Apr 2024 | 6.23 | 6.24 | 6.10 | 6.11 | 6.11 | 4,389,962 |
| 22 Apr 2024 | 6.29 | 6.29 | 6.09 | 6.18 | 6.18 | 3,828,341 |
| 19 Apr 2024 | 6.10 | 6.28 | 6.03 | 6.20 | 6.20 | 6,283,672 |
| 18 Apr 2024 | 6.05 | 6.15 | 5.99 | 6.11 | 6.11 | 5,972,573 |
| 17 Apr 2024 | 6.10 | 6.20 | 5.98 | 6.01 | 6.01 | 5,299,529 |
| 16 Apr 2024 | 6.10 | 6.22 | 5.98 | 6.08 | 6.08 | 6,586,504 |
| 15 Apr 2024 | 6.38 | 6.48 | 6.10 | 6.10 | 6.10 | 6,852,495 |
| 12 Apr 2024 | 6.62 | 6.63 | 6.37 | 6.37 | 6.37 | 4,592,983 |
| 11 Apr 2024 | 6.50 | 6.68 | 6.44 | 6.50 | 6.50 | 11,310,310 |
| 10 Apr 2024 | 6.95 | 6.95 | 6.28 | 6.39 | 6.39 | 22,341,694 |
| 09 Apr 2024 | 7.04 | 7.16 | 6.99 | 6.99 | 6.99 | 4,694,442 |
| 08 Apr 2024 | 7.07 | 7.18 | 7.02 | 7.05 | 7.05 | 3,047,807 |
| 05 Apr 2024 | 7.10 | 7.23 | 7.01 | 7.10 | 7.10 | 4,483,938 |
| 04 Apr 2024 | 7.33 | 7.40 | 7.26 | 7.33 | 7.33 | 1,087,109 |
| 03 Apr 2024 | 7.43 | 7.49 | 7.21 | 7.29 | 7.29 | 2,394,086 |
| 02 Apr 2024 | 7.23 | 7.51 | 7.20 | 7.38 | 7.38 | 3,421,643 |
| 28 Mar 2024 | 7.14 | 7.24 | 7.12 | 7.20 | 7.20 | 1,768,311 |
| 27 Mar 2024 | 7.17 | 7.17 | 7.00 | 7.14 | 7.14 | 1,773,932 |
| 26 Mar 2024 | 7.08 | 7.17 | 7.03 | 7.17 | 7.17 | 1,848,664 |
| 25 Mar 2024 | 7.07 | 7.18 | 6.99 | 7.07 | 7.07 | 1,433,466 |
| 22 Mar 2024 | 7.11 | 7.19 | 7.03 | 7.06 | 7.06 | 1,297,516 |
| 21 Mar 2024 | 7.10 | 7.13 | 6.99 | 7.09 | 7.09 | 1,509,751 |
| 20 Mar 2024 | 7.20 | 7.22 | 6.96 | 7.00 | 7.00 | 1,873,984 |
| 19 Mar 2024 | 7.15 | 7.26 | 7.00 | 7.22 | 7.22 | 2,097,675 |
| 18 Mar 2024 | 7.32 | 7.34 | 7.10 | 7.15 | 7.15 | 1,760,399 |
| 15 Mar 2024 | 7.25 | 7.38 | 7.09 | 7.25 | 7.25 | 10,731,170 |
| 14 Mar 2024 | 7.25 | 7.38 | 7.18 | 7.30 | 7.30 | 3,562,885 |
| 13 Mar 2024 | 7.42 | 7.44 | 7.17 | 7.22 | 7.22 | 2,275,814 |
| 12 Mar 2024 | 7.44 | 7.45 | 7.30 | 7.40 | 7.40 | 2,448,616 |
| 11 Mar 2024 | 7.44 | 7.55 | 7.35 | 7.42 | 7.42 | 1,701,773 |
| 08 Mar 2024 | 7.26 | 7.48 | 7.20 | 7.44 | 7.44 | 2,510,704 |
| 07 Mar 2024 | 7.30 | 7.45 | 7.17 | 7.29 | 7.29 | 1,782,235 |
| 06 Mar 2024 | 7.25 | 7.43 | 7.25 | 7.30 | 7.30 | 2,079,258 |
| 05 Mar 2024 | 7.49 | 7.50 | 7.24 | 7.25 | 7.25 | 2,963,770 |
| 04 Mar 2024 | 7.75 | 7.88 | 7.37 | 7.50 | 7.50 | 3,288,468 |
| 01 Mar 2024 | 8.00 | 8.08 | 7.64 | 7.72 | 7.72 | 3,515,202 |
| 29 Feb 2024 | 7.89 | 8.01 | 7.83 | 7.97 | 7.97 | 2,870,428 |
| 28 Feb 2024 | 8.04 | 8.04 | 7.86 | 7.86 | 7.86 | 1,482,903 |
| 27 Feb 2024 | 7.90 | 8.06 | 7.85 | 8.03 | 8.03 | 2,535,103 |
| 26 Feb 2024 | 7.99 | 8.01 | 7.83 | 7.90 | 7.90 | 1,446,667 |
| 23 Feb 2024 | 7.99 | 8.02 | 7.89 | 7.97 | 7.97 | 1,910,904 |
| 22 Feb 2024 | 8.00 | 8.03 | 7.92 | 7.95 | 7.95 | 2,548,772 |
| 21 Feb 2024 | 8.05 | 8.06 | 7.91 | 7.94 | 7.94 | 2,394,975 |
| 20 Feb 2024 | 7.88 | 8.06 | 7.85 | 8.00 | 8.00 | 2,444,980 |
| 19 Feb 2024 | 7.98 | 8.05 | 7.90 | 7.90 | 7.90 | 1,763,737 |
| 16 Feb 2024 | 7.98 | 8.05 | 7.87 | 7.96 | 7.96 | 2,470,057 |
| 15 Feb 2024 | 8.43 | 8.44 | 7.77 | 7.98 | 7.98 | 4,896,133 |
| 14 Feb 2024 | 8.25 | 8.42 | 8.20 | 8.42 | 8.42 | 1,371,160 |
| 13 Feb 2024 | 8.52 | 8.69 | 8.22 | 8.23 | 8.23 | 2,328,585 |
| 12 Feb 2024 | 8.51 | 8.70 | 8.38 | 8.62 | 8.62 | 1,140,052 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.