Australia markets closed

Serinus Energy plc (SEN.WA)

Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
2.4800-0.0150 (-0.60%)
At close: 04:48PM CET
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20232.49502.49502.45502.48002.480018,185
07 Dec 20232.51002.51002.46002.49502.495011,935
06 Dec 20232.52002.53002.48002.51002.510025,413
05 Dec 20232.56002.56002.51002.55002.55005,488
04 Dec 20232.49502.57002.49502.54002.540014,374
01 Dec 20232.61002.61002.51002.58002.580020,757
30 Nov 20232.69502.69502.46002.60002.600045,845
29 Nov 20232.75002.75002.50502.70002.700027,092
28 Nov 20232.75002.75002.71002.75002.75004,471
27 Nov 20232.76002.79502.71002.75002.750017,178
24 Nov 20232.78502.80002.69502.75002.75006,501
23 Nov 20232.79502.79502.70002.70002.70005,688
22 Nov 20232.79502.79502.79002.79502.79503,025
21 Nov 20232.78002.79502.77502.79502.79507,256
20 Nov 20232.81002.81002.78002.79502.79505,147
17 Nov 20232.81002.81002.76002.80002.80002,360
16 Nov 20232.78002.84002.77002.81002.81004,036
15 Nov 20232.83002.85002.77002.84002.840017,701
14 Nov 20232.77002.83002.74502.83002.830015,987
13 Nov 20232.80002.84002.78002.78002.780012,055
10 Nov 20232.76002.84002.75502.84002.84006,630
09 Nov 20232.84002.84002.76002.83002.83005,375
08 Nov 20232.85002.85002.78002.84002.84004,487
07 Nov 20232.84002.85002.76002.82002.82008,198
06 Nov 20232.85002.85002.75002.84002.840026,493
03 Nov 20232.85002.85002.75002.85002.850011,306
02 Nov 20232.87502.97002.82002.85002.850021,367
01 Nov 2023------
31 Oct 20232.83002.98002.77002.84502.845049,028
30 Oct 20233.07003.07002.69502.83002.830074,308
27 Oct 20233.06503.07003.00003.07003.070018,790
26 Oct 20233.24003.24003.04003.09503.095023,724
25 Oct 20233.29003.30003.12003.19003.190019,623
24 Oct 20233.30003.30003.18003.29003.29009,151
23 Oct 20233.30003.30003.22003.29003.29005,643
20 Oct 20233.23003.30003.20003.30003.30007,237
19 Oct 20233.38003.38003.28503.30003.30006,364
18 Oct 20233.34003.39003.29003.34003.34003,959
17 Oct 20233.33003.35003.30003.34003.340017,320
16 Oct 20233.34003.34003.31003.34003.34003,913
13 Oct 20233.37003.37003.29003.35503.35501,991
12 Oct 20233.28003.37003.28003.36503.36509,062
11 Oct 20233.40003.40003.26003.39003.39005,795
10 Oct 20233.30003.47003.30003.38003.380013,694
09 Oct 20233.48003.48003.14003.29503.295023,921
06 Oct 20233.58003.58003.58003.58003.5800-
05 Oct 20233.58003.58003.58003.58003.5800-
04 Oct 20233.58003.58003.58003.58003.5800-
03 Oct 20233.59003.64003.54003.58003.58009,097
02 Oct 20233.70003.71003.58003.67003.670020,748
29 Sept 20233.66003.75003.55003.72003.720018,392
28 Sept 20233.74503.74503.56503.59003.59003,590
27 Sept 20233.65003.74503.65003.72003.72003,582
26 Sept 20233.83503.84003.61003.63003.630020,155
25 Sept 20233.84003.84003.77003.84003.8400967
22 Sept 20233.84003.84003.77003.83003.83001,375
21 Sept 20233.81503.84003.73003.84003.84004,477
20 Sept 20233.83003.83003.79003.81503.81501,679
19 Sept 20233.83003.83003.77003.81003.81001,326
18 Sept 20233.83503.83503.75003.75003.75005,177
15 Sept 20233.92503.92503.70003.70003.700020,889
14 Sept 20233.88003.93003.78003.93003.9300899
13 Sept 20233.88503.88503.80003.88003.8800784
12 Sept 20233.91503.92003.76003.76003.76003,311
11 Sept 20233.91003.92503.77003.91503.91502,595
08 Sept 20233.96503.96503.75003.88003.880014,001
07 Sept 20233.84003.95003.82003.90003.90002,399
06 Sept 20234.04004.04003.83503.90003.90005,707
05 Sept 20234.06504.06503.90004.04004.04002,116
04 Sept 20233.93504.08003.81004.05004.050030,966
01 Sept 20233.80004.00003.70503.94003.940039,408
31 Aug 20233.80003.84503.70003.70003.70003,768
30 Aug 20233.86503.86503.68003.79503.79506,393
29 Aug 20233.77003.90003.70003.82003.820014,227
28 Aug 20233.85003.90503.77003.77003.770011,651
25 Aug 20233.94503.94503.84003.93003.930014,651
24 Aug 20233.94503.94503.91003.91003.91001,531
23 Aug 20233.94503.94503.90003.94003.94003,172
22 Aug 20233.98503.98503.91003.92003.92008,920
21 Aug 20233.99503.99503.90003.95003.95007,952
18 Aug 20233.99503.99503.94003.99503.99504,792
17 Aug 20233.99004.00003.93004.00004.00004,564
16 Aug 20234.00504.01003.93003.99003.99009,778
15 Aug 2023------
14 Aug 20234.06004.06003.93003.99003.990024,332
11 Aug 20234.07504.07503.97004.06504.065013,966
10 Aug 20234.03504.10504.01504.08004.080021,550
09 Aug 20234.00004.03003.97004.03004.030011,321
08 Aug 20233.99004.01003.97004.00004.00003,151
07 Aug 20234.00004.00003.96504.00004.00003,581
04 Aug 20234.00004.02003.96004.02004.02002,347
03 Aug 20234.02004.02003.97503.97503.97501,211
02 Aug 20234.00004.04003.95004.04004.04007,938
01 Aug 20234.00004.02003.94004.00004.00008,422
31 July 20234.02004.02003.94003.99503.99505,529
28 July 20234.04504.04503.95503.99003.99008,172
27 July 20234.04504.04503.98503.98503.98501,995
26 July 20234.06504.06503.98503.98503.98502,272
25 July 20234.04504.04504.00004.03504.03503,325
24 July 20234.04004.06503.99004.04004.04006,634
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...