Serinus Energy plc (SEN.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 01:38PM CEST
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 3.0700 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 1,444 |
| 07 Oct 2024 | 3.0800 | 3.0800 | 2.9900 | 3.0600 | 3.0600 | 5,017 |
| 04 Oct 2024 | 2.9700 | 3.0900 | 2.9700 | 3.0800 | 3.0800 | 3,790 |
| 03 Oct 2024 | 3.1200 | 3.1700 | 2.9400 | 2.9700 | 2.9700 | 19,869 |
| 02 Oct 2024 | 3.2900 | 3.2900 | 3.0400 | 3.0600 | 3.0600 | 31,476 |
| 01 Oct 2024 | 3.1600 | 3.2800 | 3.1000 | 3.2500 | 3.2500 | 24,425 |
| 30 Sept 2024 | 3.0300 | 3.1800 | 3.0200 | 3.1600 | 3.1600 | 19,244 |
| 27 Sept 2024 | 3.0900 | 3.1500 | 3.0200 | 3.1000 | 3.1000 | 8,020 |
| 26 Sept 2024 | 3.0900 | 3.1500 | 2.9600 | 3.1500 | 3.1500 | 9,657 |
| 25 Sept 2024 | 3.0500 | 3.1200 | 2.9600 | 3.0900 | 3.0900 | 11,507 |
| 24 Sept 2024 | 3.0400 | 3.0400 | 2.9800 | 3.0400 | 3.0400 | 533 |
| 23 Sept 2024 | 3.0300 | 3.0800 | 2.9700 | 3.0300 | 3.0300 | 7,277 |
| 20 Sept 2024 | 2.9500 | 3.0400 | 2.8000 | 3.0300 | 3.0300 | 24,182 |
| 19 Sept 2024 | 2.9300 | 2.9600 | 2.8600 | 2.9600 | 2.9600 | 2,643 |
| 18 Sept 2024 | 2.9300 | 2.9300 | 2.8000 | 2.9300 | 2.9300 | 6,739 |
| 17 Sept 2024 | 2.8800 | 2.9300 | 2.8500 | 2.9300 | 2.9300 | 1,500 |
| 16 Sept 2024 | 2.9200 | 2.9300 | 2.8400 | 2.9300 | 2.9300 | 2,358 |
| 13 Sept 2024 | 2.9400 | 2.9400 | 2.8400 | 2.9200 | 2.9200 | 1,943 |
| 12 Sept 2024 | 2.7700 | 2.9600 | 2.7700 | 2.9400 | 2.9400 | 5,540 |
| 11 Sept 2024 | 3.0500 | 3.0500 | 2.7500 | 2.8700 | 2.8700 | 21,576 |
| 10 Sept 2024 | 3.0500 | 3.0500 | 2.9500 | 3.0500 | 3.0500 | 728 |
| 09 Sept 2024 | 3.0500 | 3.0600 | 2.9400 | 3.0400 | 3.0400 | 2,390 |
| 06 Sept 2024 | 2.9900 | 3.0400 | 2.9800 | 3.0300 | 3.0300 | 12,084 |
| 05 Sept 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 449 |
| 04 Sept 2024 | 2.9500 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 3,188 |
| 03 Sept 2024 | 3.0000 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 3,545 |
| 02 Sept 2024 | 3.0100 | 3.0100 | 2.9400 | 3.0000 | 3.0000 | 4,574 |
| 30 Aug 2024 | 3.0100 | 3.0100 | 2.9600 | 3.0000 | 3.0000 | 53 |
| 29 Aug 2024 | 2.9600 | 3.0000 | 2.8700 | 3.0000 | 3.0000 | 11,372 |
| 28 Aug 2024 | 2.9800 | 2.9800 | 2.8600 | 2.9700 | 2.9700 | 104 |
| 27 Aug 2024 | 2.9800 | 2.9800 | 2.8600 | 2.9800 | 2.9800 | 6,137 |
| 26 Aug 2024 | 2.9500 | 2.9800 | 2.9000 | 2.9800 | 2.9800 | 10,652 |
| 23 Aug 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9900 | 2.9900 | 561 |
| 22 Aug 2024 | 3.0000 | 3.0000 | 2.9200 | 3.0000 | 3.0000 | 3,173 |
| 21 Aug 2024 | 3.0000 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 620 |
| 20 Aug 2024 | 3.0500 | 3.0500 | 2.9500 | 3.0000 | 3.0000 | 7,866 |
| 19 Aug 2024 | 3.0300 | 3.0600 | 2.9900 | 3.0600 | 3.0600 | 6,445 |
| 16 Aug 2024 | 3.1100 | 3.1100 | 3.0000 | 3.0900 | 3.0900 | 15,839 |
| 14 Aug 2024 | 3.0900 | 3.0900 | 3.0100 | 3.0900 | 3.0900 | 688 |
| 13 Aug 2024 | 3.1100 | 3.1200 | 3.0000 | 3.1100 | 3.1100 | 4,301 |
| 12 Aug 2024 | 2.9900 | 3.1500 | 2.9900 | 3.1100 | 3.1100 | 10,653 |
| 09 Aug 2024 | 2.9600 | 2.9900 | 2.9100 | 2.9900 | 2.9900 | 765 |
| 08 Aug 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | 2.9900 | 2,728 |
| 07 Aug 2024 | 2.8700 | 3.0000 | 2.8600 | 2.9500 | 2.9500 | 1,195 |
| 06 Aug 2024 | 2.9400 | 3.0200 | 2.9400 | 3.0100 | 3.0100 | 11,518 |
| 05 Aug 2024 | 2.8500 | 3.0000 | 2.8200 | 2.9400 | 2.9400 | 8,105 |
| 02 Aug 2024 | 3.0000 | 3.0200 | 2.9000 | 3.0200 | 3.0200 | 5,223 |
| 01 Aug 2024 | 3.0000 | 3.0300 | 3.0000 | 3.0300 | 3.0300 | 2,718 |
| 31 July 2024 | 2.9900 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 28,555 |
| 30 July 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | 2.9900 | 783 |
| 29 July 2024 | 2.9500 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | 1,157 |
| 26 July 2024 | 2.9800 | 3.0100 | 2.9200 | 3.0000 | 3.0000 | 5,300 |
| 25 July 2024 | 2.9700 | 2.9800 | 2.8100 | 2.9800 | 2.9800 | 15,333 |
| 24 July 2024 | 3.0100 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 491 |
| 23 July 2024 | 2.9700 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 76 |
| 22 July 2024 | 2.9200 | 3.0100 | 2.9200 | 2.9700 | 2.9700 | 3,100 |
| 19 July 2024 | 2.9900 | 2.9900 | 2.9200 | 2.9900 | 2.9900 | 14,802 |
| 18 July 2024 | 2.9900 | 2.9900 | 2.9300 | 2.9700 | 2.9700 | 109 |
| 17 July 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9900 | 2.9900 | 3,876 |
| 16 July 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1 |
| 15 July 2024 | 3.0000 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 1,118 |
| 12 July 2024 | 2.9300 | 2.9900 | 2.9300 | 2.9500 | 2.9500 | 13,310 |
| 11 July 2024 | 2.9800 | 2.9800 | 2.9300 | 2.9800 | 2.9800 | 1,321 |
| 10 July 2024 | 3.0000 | 3.0000 | 2.9300 | 2.9800 | 2.9800 | 2,942 |
| 09 July 2024 | 3.0000 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 5,354 |
| 08 July 2024 | 3.0000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 12,815 |
| 05 July 2024 | 2.9600 | 3.0400 | 2.9600 | 3.0000 | 3.0000 | 6,543 |
| 04 July 2024 | 3.0000 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 543 |
| 03 July 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9900 | 2.9900 | 3,313 |
| 02 July 2024 | 2.9700 | 3.0000 | 2.9400 | 2.9800 | 2.9800 | 5,125 |
| 01 July 2024 | 2.9900 | 3.0400 | 2.9300 | 3.0400 | 3.0400 | 5,646 |
| 28 June 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9900 | 2.9900 | 1,615 |
| 27 June 2024 | 3.0500 | 3.0500 | 2.9700 | 2.9900 | 2.9900 | 2,593 |
| 26 June 2024 | 3.0600 | 3.0600 | 2.9900 | 3.0000 | 3.0000 | 1,947 |
| 25 June 2024 | 3.0900 | 3.1000 | 2.9800 | 3.0700 | 3.0700 | 23,352 |
| 24 June 2024 | 3.1300 | 3.1300 | 3.0300 | 3.0900 | 3.0900 | 4,352 |
| 21 June 2024 | 3.1200 | 3.1300 | 3.0500 | 3.1300 | 3.1300 | 491 |
| 20 June 2024 | 3.0300 | 3.1300 | 3.0300 | 3.0300 | 3.0300 | 2,505 |
| 19 June 2024 | 3.1100 | 3.1100 | 3.0300 | 3.1100 | 3.1100 | 3,985 |
| 18 June 2024 | 3.0400 | 3.1700 | 3.0000 | 3.1700 | 3.1700 | 11,901 |
| 17 June 2024 | 3.1400 | 3.1400 | 3.0300 | 3.0600 | 3.0600 | 1,535 |
| 14 June 2024 | 3.1600 | 3.1600 | 3.0800 | 3.1300 | 3.1300 | 1,027 |
| 13 June 2024 | 3.0100 | 3.1600 | 3.0000 | 3.1600 | 3.1600 | 15,591 |
| 12 June 2024 | 3.1200 | 3.1200 | 2.9300 | 3.0900 | 3.0900 | 6,358 |
| 11 June 2024 | 3.0500 | 3.0500 | 2.9900 | 3.0500 | 3.0500 | 4,105 |
| 10 June 2024 | 3.0000 | 3.0900 | 3.0000 | 3.0500 | 3.0500 | 3,017 |
| 07 June 2024 | 3.0600 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 6,112 |
| 06 June 2024 | 3.0800 | 3.0800 | 2.9800 | 3.0100 | 3.0100 | 6,765 |
| 05 June 2024 | 3.0800 | 3.0800 | 2.8100 | 3.0800 | 3.0800 | 12,228 |
| 04 June 2024 | 3.0500 | 3.0900 | 3.0000 | 3.0900 | 3.0900 | 4,013 |
| 03 June 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 3,276 |
| 31 May 2024 | 3.1000 | 3.1100 | 3.0300 | 3.1100 | 3.1100 | 3,087 |
| 29 May 2024 | 3.1100 | 3.1100 | 3.0600 | 3.1000 | 3.1000 | 69 |
| 28 May 2024 | 3.0500 | 3.1100 | 3.0500 | 3.1100 | 3.1100 | 1,247 |
| 27 May 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0700 | 3.0700 | 3,381 |
| 24 May 2024 | 3.1300 | 3.1300 | 3.0300 | 3.1100 | 3.1100 | 5,916 |
| 23 May 2024 | 3.1400 | 3.1400 | 3.0600 | 3.0700 | 3.0700 | 1,650 |
| 22 May 2024 | 3.1400 | 3.1400 | 3.0600 | 3.1200 | 3.1200 | 2,027 |
| 21 May 2024 | 3.1200 | 3.1600 | 3.0600 | 3.1200 | 3.1200 | 6,347 |
| 20 May 2024 | 3.1200 | 3.1200 | 3.0600 | 3.1200 | 3.1200 | 3,775 |
| *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.