Australia markets closed

Serinus Energy plc (SEN.WA)

Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
5.250.00 (0.00%)
At close: 04:21PM CET
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20225.255.305.105.255.2525,563
01 Dec 20225.305.305.055.255.2563,830
30 Nov 20225.255.405.155.255.2536,909
29 Nov 20225.355.455.205.355.3544,777
28 Nov 20225.555.655.305.355.3545,799
25 Nov 20225.405.505.355.455.4529,047
24 Nov 20225.405.455.305.355.355,936
23 Nov 20225.405.455.305.305.3012,749
22 Nov 20225.305.555.305.405.4015,540
21 Nov 20225.355.405.255.355.358,950
18 Nov 20225.405.405.305.355.3515,319
17 Nov 20225.305.405.305.355.356,558
16 Nov 20225.405.455.305.405.4016,039
15 Nov 20225.355.455.305.405.4012,729
14 Nov 20225.455.505.355.405.4014,427
11 Nov 2022------
10 Nov 20225.405.455.255.405.4031,204
09 Nov 20225.555.555.405.405.408,973
08 Nov 20225.505.555.405.455.4543,452
07 Nov 20225.505.705.405.505.5043,257
04 Nov 20225.455.555.405.455.4526,840
03 Nov 20225.405.505.305.405.4052,043
02 Nov 20225.405.455.305.305.3013,331
01 Nov 2022------
31 Oct 20225.355.505.305.355.3533,918
28 Oct 20225.405.555.305.455.4524,403
27 Oct 20225.355.455.305.405.4015,468
26 Oct 20225.305.705.205.355.35137,503
25 Oct 20225.205.355.155.255.2530,464
24 Oct 20225.255.355.105.255.2529,066
21 Oct 20225.305.455.155.155.1559,946
20 Oct 20225.405.405.205.205.2033,386
19 Oct 20225.505.555.205.405.4044,397
18 Oct 20225.605.605.305.505.5035,980
17 Oct 20225.605.655.455.555.5553,853
14 Oct 20225.555.755.455.605.6039,719
13 Oct 20225.456.255.405.655.65302,514
12 Oct 20225.355.455.305.355.3542,354
11 Oct 20225.255.405.205.355.3517,611
10 Oct 20225.355.455.155.205.2066,567
07 Oct 20225.355.505.355.455.4538,460
06 Oct 20225.505.855.355.355.35144,244
05 Oct 20225.355.555.105.355.35298,885
04 Oct 20226.006.155.755.805.8089,780
03 Oct 20226.206.355.605.905.90187,009
30 Sept 20226.507.156.106.206.20529,793
29 Sept 20226.907.406.306.456.45632,570
28 Sept 20225.106.955.106.956.95711,227
27 Sept 20225.105.255.055.105.1016,158
26 Sept 20225.105.254.884.964.9654,101
23 Sept 20225.755.755.055.355.35196,780
22 Sept 20226.056.405.755.755.75136,860
21 Sept 20225.957.155.306.306.30676,664
20 Sept 20224.545.954.505.705.70309,642
19 Sept 20224.484.544.324.504.5024,070
16 Sept 20224.604.684.164.464.4665,891
15 Sept 20224.644.744.624.624.6218,860
14 Sept 20224.684.744.564.704.7032,051
13 Sept 20224.544.904.464.764.7663,991
12 Sept 20224.644.804.444.504.5095,889
09 Sept 20224.884.964.564.644.64106,870
08 Sept 20224.284.944.164.864.86214,511
07 Sept 20224.804.864.424.504.50181,806
06 Sept 20225.305.454.884.964.96161,228
05 Sept 20225.956.055.405.555.55130,507
02 Sept 20226.356.405.755.955.95178,769
01 Sept 20226.756.756.506.706.7014,347
31 Aug 20226.406.756.206.756.7534,808
30 Aug 20226.606.756.156.506.5046,565
29 Aug 20226.456.706.456.456.4512,877
26 Aug 20226.606.906.556.806.8017,207
25 Aug 20226.706.806.506.706.7021,854
24 Aug 20227.007.056.456.706.7062,953
23 Aug 20227.507.506.857.007.0093,926
22 Aug 20227.607.957.457.557.5525,798
19 Aug 20227.507.707.407.707.7012,844
18 Aug 20227.707.707.407.507.5013,793
17 Aug 20227.757.907.607.707.7016,564
16 Aug 20228.008.207.557.707.7050,372
15 Aug 2022------
12 Aug 20227.757.857.607.757.7523,118
11 Aug 20227.707.807.557.607.6014,262
10 Aug 20227.707.857.657.707.7017,585
09 Aug 20227.407.807.207.607.6032,296
08 Aug 20227.507.557.257.407.4013,959
05 Aug 20227.707.757.257.357.3526,679
04 Aug 20228.308.607.557.757.7582,419
03 Aug 20228.208.357.908.158.1543,377
02 Aug 20227.408.457.308.008.00111,719
01 Aug 20226.807.706.807.307.30111,230
29 July 20226.907.206.706.706.7060,645
28 July 20226.307.256.256.906.90137,669
27 July 20226.256.306.156.156.156,864
26 July 20226.356.356.056.206.2024,331
25 July 20226.306.406.156.206.2010,495
22 July 20226.456.456.206.306.308,990
21 July 20226.456.656.256.356.3523,132
20 July 20226.106.456.056.456.4525,933
19 July 20226.206.206.056.056.055,958
18 July 20226.106.255.956.156.1524,559
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...