Australia markets open in 9 hours 27 minutes

Serinus Energy plc (SEN.WA)

Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
3.1100+0.0200 (+0.65%)
As of 04:15PM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20243.12003.12003.06003.11003.11003,515
17 May 20243.12003.12003.03003.09003.09004,061
16 May 20243.10003.13003.04003.13003.130011,154
15 May 20243.11003.11003.04003.10003.10007,982
14 May 20243.14003.14003.06003.11003.11006,811
13 May 20243.07003.16003.07003.15003.15006,376
10 May 20243.02003.17003.02003.13003.130016,359
09 May 20243.04003.05003.00003.05003.05002,438
08 May 20242.99003.05002.98003.05003.05007,711
07 May 20243.03003.05002.98003.03003.03001,589
06 May 20243.02003.05003.01003.04003.04002,839
02 May 20243.02003.02002.98003.02003.0200824
30 Apr 20242.97003.03002.97003.03003.0300332
29 Apr 20243.00003.04002.96003.02003.02004,104
26 Apr 20243.02003.05002.95003.00003.000024,437
25 Apr 20243.02003.02002.95003.00003.000019,766
24 Apr 20243.02003.03002.96003.02003.02002,559
23 Apr 20242.99003.02002.96003.02003.02002,992
22 Apr 20242.96003.03002.95002.99002.99007,870
19 Apr 20243.05003.05002.96003.04003.04005,808
18 Apr 20243.07003.07003.00003.05003.05004,418
17 Apr 20243.09003.09003.02003.07003.07006,091
16 Apr 20243.10003.18003.02003.08003.080017,614
15 Apr 20243.09003.18003.02003.14003.140016,735
12 Apr 20243.02003.09002.95003.08003.080010,967
11 Apr 20242.95003.03002.95003.01003.01004,772
10 Apr 20243.00003.00002.94002.95002.95008,027
09 Apr 20243.05003.05002.92002.99002.990010,814
08 Apr 20243.00003.05002.95003.05003.05001,424
05 Apr 20243.10003.12002.96003.00003.00008,098
04 Apr 20243.02003.10002.97003.10003.10004,769
03 Apr 20242.96003.06002.96003.03003.030014,292
02 Apr 20243.04003.10002.84002.96002.960028,686
28 Mar 20243.14503.15003.07003.10003.100016,246
27 Mar 20243.14503.15003.09003.14503.14501,417
26 Mar 20243.06003.15003.06003.14503.14506,797
25 Mar 20243.08003.15003.03003.14503.145031,450
22 Mar 20243.11003.17503.05503.15003.150020,316
21 Mar 20243.03503.20002.98003.15003.150050,154
20 Mar 20243.04003.04002.98003.04003.04002,846
19 Mar 20243.05003.08002.90003.03003.030028,859
18 Mar 20243.12003.16002.90003.10003.100036,150
15 Mar 20243.21503.21503.01003.12003.120014,551
14 Mar 20243.23503.23503.11003.17503.17503,791
13 Mar 20243.20003.22003.12003.21003.21004,708
12 Mar 20243.20003.20003.10003.15003.15004,591
11 Mar 20243.29503.29503.09503.18003.180023,492
08 Mar 20243.21503.37503.15003.28503.285042,944
07 Mar 20243.22003.23003.07003.20003.200017,012
06 Mar 20243.10003.14003.06003.14003.14008,414
05 Mar 20243.22503.22503.10003.10003.10009,492
04 Mar 20243.18003.23003.12003.22503.225010,206
01 Mar 20243.24003.24003.15003.19003.19003,010
29 Feb 20243.14003.20003.12003.19503.195013,493
28 Feb 20243.23503.23503.10003.19003.190035,228
27 Feb 20243.35503.37503.21003.24003.240014,546
26 Feb 20243.27003.40003.20003.35503.355031,200
23 Feb 20243.16003.34003.04003.21003.210066,853
22 Feb 20243.15003.24003.05503.16003.160039,624
21 Feb 20243.14003.65003.14003.18503.1850340,844
20 Feb 20242.87003.03002.85002.98002.980027,771
19 Feb 20242.87002.87002.78002.85002.85005,363
16 Feb 20242.86002.91002.81002.81002.810015,882
15 Feb 20242.93502.93502.83502.90002.900021,706
14 Feb 20242.94002.98002.88002.93502.93505,162
13 Feb 20242.95003.04502.87002.94002.940022,537
12 Feb 20242.94502.99002.83502.95002.950036,072
09 Feb 20243.22503.26002.93002.94002.9400128,306
08 Feb 20243.19003.28003.17503.24003.240011,793
07 Feb 20243.26003.36003.19003.20503.205024,148
06 Feb 20243.44503.44503.27503.30503.305038,883
05 Feb 20243.51003.51503.37503.44503.445020,200
02 Feb 20243.41003.54003.34003.50503.505062,997
01 Feb 20243.51003.56003.32003.40503.405084,622
31 Jan 20243.52003.71503.50003.57003.570064,140
30 Jan 20243.77003.82003.50003.56003.5600112,675
29 Jan 20243.43003.99003.41003.73503.7350448,701
26 Jan 20243.30003.36003.21003.31003.310037,519
25 Jan 20243.23503.30503.07003.28003.2800115,308
24 Jan 20243.73503.76003.16003.21003.2100440,389
23 Jan 20242.65003.62002.64503.62003.6200500,547
22 Jan 20242.62002.65502.51002.62002.620010,834
19 Jan 20242.59002.62002.55002.62002.620014,805
18 Jan 20242.45502.60002.43002.55002.550014,972
17 Jan 20242.55002.55002.47002.47502.47504,500
16 Jan 20242.55002.55002.44002.55002.55002,248
15 Jan 20242.47002.58002.43002.50002.50001,506
12 Jan 20242.63502.64002.45002.48502.485020,729
11 Jan 20242.59002.64002.51002.61002.610018,074
10 Jan 20242.55002.59502.55002.56002.560010,488
09 Jan 20242.45502.53002.45502.48002.48001,730
08 Jan 20242.52002.55002.49002.51002.51006,156
05 Jan 20242.47502.54002.40002.49002.490017,695
04 Jan 20242.50002.64002.30002.47502.4750101,466
03 Jan 20242.55002.56002.50002.50002.50003,984
02 Jan 20242.56002.56002.45502.55002.55006,461
29 Dec 20232.56002.58502.52002.56002.560046,967
28 Dec 20232.61502.64002.51002.59002.590048,398
27 Dec 20232.43002.60002.40002.59502.5950153,916
22 Dec 20232.30002.48002.22002.41002.4100136,983
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...