Serinus Energy plc (SEN.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.0200 | 3.0500 | 2.9500 | 3.0000 | 3.0000 | 24,437 |
| 25 Apr 2024 | 3.0200 | 3.0200 | 2.9500 | 3.0000 | 3.0000 | 19,766 |
| 24 Apr 2024 | 3.0200 | 3.0300 | 2.9600 | 3.0200 | 3.0200 | 2,559 |
| 23 Apr 2024 | 2.9900 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | 2,992 |
| 22 Apr 2024 | 2.9600 | 3.0300 | 2.9500 | 2.9900 | 2.9900 | 7,870 |
| 19 Apr 2024 | 3.0500 | 3.0500 | 2.9600 | 3.0400 | 3.0400 | 5,808 |
| 18 Apr 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0500 | 3.0500 | 4,418 |
| 17 Apr 2024 | 3.0900 | 3.0900 | 3.0200 | 3.0700 | 3.0700 | 6,091 |
| 16 Apr 2024 | 3.1000 | 3.1800 | 3.0200 | 3.0800 | 3.0800 | 17,614 |
| 15 Apr 2024 | 3.0900 | 3.1800 | 3.0200 | 3.1400 | 3.1400 | 16,735 |
| 12 Apr 2024 | 3.0200 | 3.0900 | 2.9500 | 3.0800 | 3.0800 | 10,967 |
| 11 Apr 2024 | 2.9500 | 3.0300 | 2.9500 | 3.0100 | 3.0100 | 4,772 |
| 10 Apr 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9500 | 2.9500 | 8,027 |
| 09 Apr 2024 | 3.0500 | 3.0500 | 2.9200 | 2.9900 | 2.9900 | 10,814 |
| 08 Apr 2024 | 3.0000 | 3.0500 | 2.9500 | 3.0500 | 3.0500 | 1,424 |
| 05 Apr 2024 | 3.1000 | 3.1200 | 2.9600 | 3.0000 | 3.0000 | 8,098 |
| 04 Apr 2024 | 3.0200 | 3.1000 | 2.9700 | 3.1000 | 3.1000 | 4,769 |
| 03 Apr 2024 | 2.9600 | 3.0600 | 2.9600 | 3.0300 | 3.0300 | 14,292 |
| 02 Apr 2024 | 3.0400 | 3.1000 | 2.8400 | 2.9600 | 2.9600 | 28,686 |
| 28 Mar 2024 | 3.1450 | 3.1500 | 3.0700 | 3.1000 | 3.1000 | 16,246 |
| 27 Mar 2024 | 3.1450 | 3.1500 | 3.0900 | 3.1450 | 3.1450 | 1,417 |
| 26 Mar 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1450 | 3.1450 | 6,797 |
| 25 Mar 2024 | 3.0800 | 3.1500 | 3.0300 | 3.1450 | 3.1450 | 31,450 |
| 22 Mar 2024 | 3.1100 | 3.1750 | 3.0550 | 3.1500 | 3.1500 | 20,316 |
| 21 Mar 2024 | 3.0350 | 3.2000 | 2.9800 | 3.1500 | 3.1500 | 50,154 |
| 20 Mar 2024 | 3.0400 | 3.0400 | 2.9800 | 3.0400 | 3.0400 | 2,846 |
| 19 Mar 2024 | 3.0500 | 3.0800 | 2.9000 | 3.0300 | 3.0300 | 28,859 |
| 18 Mar 2024 | 3.1200 | 3.1600 | 2.9000 | 3.1000 | 3.1000 | 36,150 |
| 15 Mar 2024 | 3.2150 | 3.2150 | 3.0100 | 3.1200 | 3.1200 | 14,551 |
| 14 Mar 2024 | 3.2350 | 3.2350 | 3.1100 | 3.1750 | 3.1750 | 3,791 |
| 13 Mar 2024 | 3.2000 | 3.2200 | 3.1200 | 3.2100 | 3.2100 | 4,708 |
| 12 Mar 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 4,591 |
| 11 Mar 2024 | 3.2950 | 3.2950 | 3.0950 | 3.1800 | 3.1800 | 23,492 |
| 08 Mar 2024 | 3.2150 | 3.3750 | 3.1500 | 3.2850 | 3.2850 | 42,944 |
| 07 Mar 2024 | 3.2200 | 3.2300 | 3.0700 | 3.2000 | 3.2000 | 17,012 |
| 06 Mar 2024 | 3.1000 | 3.1400 | 3.0600 | 3.1400 | 3.1400 | 8,414 |
| 05 Mar 2024 | 3.2250 | 3.2250 | 3.1000 | 3.1000 | 3.1000 | 9,492 |
| 04 Mar 2024 | 3.1800 | 3.2300 | 3.1200 | 3.2250 | 3.2250 | 10,206 |
| 01 Mar 2024 | 3.2400 | 3.2400 | 3.1500 | 3.1900 | 3.1900 | 3,010 |
| 29 Feb 2024 | 3.1400 | 3.2000 | 3.1200 | 3.1950 | 3.1950 | 13,493 |
| 28 Feb 2024 | 3.2350 | 3.2350 | 3.1000 | 3.1900 | 3.1900 | 35,228 |
| 27 Feb 2024 | 3.3550 | 3.3750 | 3.2100 | 3.2400 | 3.2400 | 14,546 |
| 26 Feb 2024 | 3.2700 | 3.4000 | 3.2000 | 3.3550 | 3.3550 | 31,200 |
| 23 Feb 2024 | 3.1600 | 3.3400 | 3.0400 | 3.2100 | 3.2100 | 66,853 |
| 22 Feb 2024 | 3.1500 | 3.2400 | 3.0550 | 3.1600 | 3.1600 | 39,624 |
| 21 Feb 2024 | 3.1400 | 3.6500 | 3.1400 | 3.1850 | 3.1850 | 340,844 |
| 20 Feb 2024 | 2.8700 | 3.0300 | 2.8500 | 2.9800 | 2.9800 | 27,771 |
| 19 Feb 2024 | 2.8700 | 2.8700 | 2.7800 | 2.8500 | 2.8500 | 5,363 |
| 16 Feb 2024 | 2.8600 | 2.9100 | 2.8100 | 2.8100 | 2.8100 | 15,882 |
| 15 Feb 2024 | 2.9350 | 2.9350 | 2.8350 | 2.9000 | 2.9000 | 21,706 |
| 14 Feb 2024 | 2.9400 | 2.9800 | 2.8800 | 2.9350 | 2.9350 | 5,162 |
| 13 Feb 2024 | 2.9500 | 3.0450 | 2.8700 | 2.9400 | 2.9400 | 22,537 |
| 12 Feb 2024 | 2.9450 | 2.9900 | 2.8350 | 2.9500 | 2.9500 | 36,072 |
| 09 Feb 2024 | 3.2250 | 3.2600 | 2.9300 | 2.9400 | 2.9400 | 128,306 |
| 08 Feb 2024 | 3.1900 | 3.2800 | 3.1750 | 3.2400 | 3.2400 | 11,793 |
| 07 Feb 2024 | 3.2600 | 3.3600 | 3.1900 | 3.2050 | 3.2050 | 24,148 |
| 06 Feb 2024 | 3.4450 | 3.4450 | 3.2750 | 3.3050 | 3.3050 | 38,883 |
| 05 Feb 2024 | 3.5100 | 3.5150 | 3.3750 | 3.4450 | 3.4450 | 20,200 |
| 02 Feb 2024 | 3.4100 | 3.5400 | 3.3400 | 3.5050 | 3.5050 | 62,997 |
| 01 Feb 2024 | 3.5100 | 3.5600 | 3.3200 | 3.4050 | 3.4050 | 84,622 |
| 31 Jan 2024 | 3.5200 | 3.7150 | 3.5000 | 3.5700 | 3.5700 | 64,140 |
| 30 Jan 2024 | 3.7700 | 3.8200 | 3.5000 | 3.5600 | 3.5600 | 112,675 |
| 29 Jan 2024 | 3.4300 | 3.9900 | 3.4100 | 3.7350 | 3.7350 | 448,701 |
| 26 Jan 2024 | 3.3000 | 3.3600 | 3.2100 | 3.3100 | 3.3100 | 37,519 |
| 25 Jan 2024 | 3.2350 | 3.3050 | 3.0700 | 3.2800 | 3.2800 | 115,308 |
| 24 Jan 2024 | 3.7350 | 3.7600 | 3.1600 | 3.2100 | 3.2100 | 440,389 |
| 23 Jan 2024 | 2.6500 | 3.6200 | 2.6450 | 3.6200 | 3.6200 | 500,547 |
| 22 Jan 2024 | 2.6200 | 2.6550 | 2.5100 | 2.6200 | 2.6200 | 10,834 |
| 19 Jan 2024 | 2.5900 | 2.6200 | 2.5500 | 2.6200 | 2.6200 | 14,805 |
| 18 Jan 2024 | 2.4550 | 2.6000 | 2.4300 | 2.5500 | 2.5500 | 14,972 |
| 17 Jan 2024 | 2.5500 | 2.5500 | 2.4700 | 2.4750 | 2.4750 | 4,500 |
| 16 Jan 2024 | 2.5500 | 2.5500 | 2.4400 | 2.5500 | 2.5500 | 2,248 |
| 15 Jan 2024 | 2.4700 | 2.5800 | 2.4300 | 2.5000 | 2.5000 | 1,506 |
| 12 Jan 2024 | 2.6350 | 2.6400 | 2.4500 | 2.4850 | 2.4850 | 20,729 |
| 11 Jan 2024 | 2.5900 | 2.6400 | 2.5100 | 2.6100 | 2.6100 | 18,074 |
| 10 Jan 2024 | 2.5500 | 2.5950 | 2.5500 | 2.5600 | 2.5600 | 10,488 |
| 09 Jan 2024 | 2.4550 | 2.5300 | 2.4550 | 2.4800 | 2.4800 | 1,730 |
| 08 Jan 2024 | 2.5200 | 2.5500 | 2.4900 | 2.5100 | 2.5100 | 6,156 |
| 05 Jan 2024 | 2.4750 | 2.5400 | 2.4000 | 2.4900 | 2.4900 | 17,695 |
| 04 Jan 2024 | 2.5000 | 2.6400 | 2.3000 | 2.4750 | 2.4750 | 101,466 |
| 03 Jan 2024 | 2.5500 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | 3,984 |
| 02 Jan 2024 | 2.5600 | 2.5600 | 2.4550 | 2.5500 | 2.5500 | 6,461 |
| 29 Dec 2023 | 2.5600 | 2.5850 | 2.5200 | 2.5600 | 2.5600 | 46,967 |
| 28 Dec 2023 | 2.6150 | 2.6400 | 2.5100 | 2.5900 | 2.5900 | 48,398 |
| 27 Dec 2023 | 2.4300 | 2.6000 | 2.4000 | 2.5950 | 2.5950 | 153,916 |
| 22 Dec 2023 | 2.3000 | 2.4800 | 2.2200 | 2.4100 | 2.4100 | 136,983 |
| 21 Dec 2023 | 2.1950 | 2.3000 | 2.1200 | 2.2200 | 2.2200 | 60,710 |
| 20 Dec 2023 | 2.1500 | 2.3300 | 2.1200 | 2.2100 | 2.2100 | 108,861 |
| 19 Dec 2023 | 2.1800 | 2.1800 | 2.1500 | 2.1550 | 2.1550 | 26,093 |
| 18 Dec 2023 | 2.2200 | 2.2750 | 2.1500 | 2.1800 | 2.1800 | 58,806 |
| 15 Dec 2023 | 2.2550 | 2.3000 | 2.2000 | 2.2750 | 2.2750 | 40,448 |
| 14 Dec 2023 | 2.3200 | 2.3500 | 2.2200 | 2.3050 | 2.3050 | 84,523 |
| 13 Dec 2023 | 2.4700 | 2.4700 | 2.3250 | 2.3600 | 2.3600 | 67,799 |
| 12 Dec 2023 | 2.4700 | 2.4700 | 2.4100 | 2.4400 | 2.4400 | 6,866 |
| 11 Dec 2023 | 2.4800 | 2.4800 | 2.4200 | 2.4300 | 2.4300 | 27,551 |
| 08 Dec 2023 | 2.4950 | 2.4950 | 2.4550 | 2.4800 | 2.4800 | 18,185 |
| 07 Dec 2023 | 2.5100 | 2.5100 | 2.4600 | 2.4950 | 2.4950 | 11,935 |
| 06 Dec 2023 | 2.5200 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 25,413 |
| 05 Dec 2023 | 2.5600 | 2.5600 | 2.5100 | 2.5500 | 2.5500 | 5,488 |
| 04 Dec 2023 | 2.4950 | 2.5700 | 2.4950 | 2.5400 | 2.5400 | 14,374 |
| *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.