Serinus Energy plc (SEN.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 04:48PM CET
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 01 Dec 2023 | 2.6100 | 2.6100 | 2.5100 | 2.5800 | 2.5800 | 20,757 |
| 30 Nov 2023 | 2.6950 | 2.6950 | 2.4600 | 2.6000 | 2.6000 | 45,845 |
| 29 Nov 2023 | 2.7500 | 2.7500 | 2.5050 | 2.7000 | 2.7000 | 27,092 |
| 28 Nov 2023 | 2.7500 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 4,471 |
| 27 Nov 2023 | 2.7600 | 2.7950 | 2.7100 | 2.7500 | 2.7500 | 17,178 |
| 24 Nov 2023 | 2.7850 | 2.8000 | 2.6950 | 2.7500 | 2.7500 | 6,501 |
| 23 Nov 2023 | 2.7950 | 2.7950 | 2.7000 | 2.7000 | 2.7000 | 5,688 |
| 22 Nov 2023 | 2.7950 | 2.7950 | 2.7900 | 2.7950 | 2.7950 | 3,025 |
| 21 Nov 2023 | 2.7800 | 2.7950 | 2.7750 | 2.7950 | 2.7950 | 7,256 |
| 20 Nov 2023 | 2.8100 | 2.8100 | 2.7800 | 2.7950 | 2.7950 | 5,147 |
| 17 Nov 2023 | 2.8100 | 2.8100 | 2.7600 | 2.8000 | 2.8000 | 2,360 |
| 16 Nov 2023 | 2.7800 | 2.8400 | 2.7700 | 2.8100 | 2.8100 | 4,036 |
| 15 Nov 2023 | 2.8300 | 2.8500 | 2.7700 | 2.8400 | 2.8400 | 17,701 |
| 14 Nov 2023 | 2.7700 | 2.8300 | 2.7450 | 2.8300 | 2.8300 | 15,987 |
| 13 Nov 2023 | 2.8000 | 2.8400 | 2.7800 | 2.7800 | 2.7800 | 12,055 |
| 10 Nov 2023 | 2.7600 | 2.8400 | 2.7550 | 2.8400 | 2.8400 | 6,630 |
| 09 Nov 2023 | 2.8400 | 2.8400 | 2.7600 | 2.8300 | 2.8300 | 5,375 |
| 08 Nov 2023 | 2.8500 | 2.8500 | 2.7800 | 2.8400 | 2.8400 | 4,487 |
| 07 Nov 2023 | 2.8400 | 2.8500 | 2.7600 | 2.8200 | 2.8200 | 8,198 |
| 06 Nov 2023 | 2.8500 | 2.8500 | 2.7500 | 2.8400 | 2.8400 | 26,493 |
| 03 Nov 2023 | 2.8500 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 11,306 |
| 02 Nov 2023 | 2.8750 | 2.9700 | 2.8200 | 2.8500 | 2.8500 | 21,367 |
| 01 Nov 2023 | - | - | - | - | - | - |
| 31 Oct 2023 | 2.8300 | 2.9800 | 2.7700 | 2.8450 | 2.8450 | 49,028 |
| 30 Oct 2023 | 3.0700 | 3.0700 | 2.6950 | 2.8300 | 2.8300 | 74,308 |
| 27 Oct 2023 | 3.0650 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 18,790 |
| 26 Oct 2023 | 3.2400 | 3.2400 | 3.0400 | 3.0950 | 3.0950 | 23,724 |
| 25 Oct 2023 | 3.2900 | 3.3000 | 3.1200 | 3.1900 | 3.1900 | 19,623 |
| 24 Oct 2023 | 3.3000 | 3.3000 | 3.1800 | 3.2900 | 3.2900 | 9,151 |
| 23 Oct 2023 | 3.3000 | 3.3000 | 3.2200 | 3.2900 | 3.2900 | 5,643 |
| 20 Oct 2023 | 3.2300 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 7,237 |
| 19 Oct 2023 | 3.3800 | 3.3800 | 3.2850 | 3.3000 | 3.3000 | 6,364 |
| 18 Oct 2023 | 3.3400 | 3.3900 | 3.2900 | 3.3400 | 3.3400 | 3,959 |
| 17 Oct 2023 | 3.3300 | 3.3500 | 3.3000 | 3.3400 | 3.3400 | 17,320 |
| 16 Oct 2023 | 3.3400 | 3.3400 | 3.3100 | 3.3400 | 3.3400 | 3,913 |
| 13 Oct 2023 | 3.3700 | 3.3700 | 3.2900 | 3.3550 | 3.3550 | 1,991 |
| 12 Oct 2023 | 3.2800 | 3.3700 | 3.2800 | 3.3650 | 3.3650 | 9,062 |
| 11 Oct 2023 | 3.4000 | 3.4000 | 3.2600 | 3.3900 | 3.3900 | 5,795 |
| 10 Oct 2023 | 3.3000 | 3.4700 | 3.3000 | 3.3800 | 3.3800 | 13,694 |
| 09 Oct 2023 | 3.4800 | 3.4800 | 3.1400 | 3.2950 | 3.2950 | 23,921 |
| 06 Oct 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 05 Oct 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 04 Oct 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 03 Oct 2023 | 3.5900 | 3.6400 | 3.5400 | 3.5800 | 3.5800 | 9,097 |
| 02 Oct 2023 | 3.7000 | 3.7100 | 3.5800 | 3.6700 | 3.6700 | 20,748 |
| 29 Sept 2023 | 3.6600 | 3.7500 | 3.5500 | 3.7200 | 3.7200 | 18,392 |
| 28 Sept 2023 | 3.7450 | 3.7450 | 3.5650 | 3.5900 | 3.5900 | 3,590 |
| 27 Sept 2023 | 3.6500 | 3.7450 | 3.6500 | 3.7200 | 3.7200 | 3,582 |
| 26 Sept 2023 | 3.8350 | 3.8400 | 3.6100 | 3.6300 | 3.6300 | 20,155 |
| 25 Sept 2023 | 3.8400 | 3.8400 | 3.7700 | 3.8400 | 3.8400 | 967 |
| 22 Sept 2023 | 3.8400 | 3.8400 | 3.7700 | 3.8300 | 3.8300 | 1,375 |
| 21 Sept 2023 | 3.8150 | 3.8400 | 3.7300 | 3.8400 | 3.8400 | 4,477 |
| 20 Sept 2023 | 3.8300 | 3.8300 | 3.7900 | 3.8150 | 3.8150 | 1,679 |
| 19 Sept 2023 | 3.8300 | 3.8300 | 3.7700 | 3.8100 | 3.8100 | 1,326 |
| 18 Sept 2023 | 3.8350 | 3.8350 | 3.7500 | 3.7500 | 3.7500 | 5,177 |
| 15 Sept 2023 | 3.9250 | 3.9250 | 3.7000 | 3.7000 | 3.7000 | 20,889 |
| 14 Sept 2023 | 3.8800 | 3.9300 | 3.7800 | 3.9300 | 3.9300 | 899 |
| 13 Sept 2023 | 3.8850 | 3.8850 | 3.8000 | 3.8800 | 3.8800 | 784 |
| 12 Sept 2023 | 3.9150 | 3.9200 | 3.7600 | 3.7600 | 3.7600 | 3,311 |
| 11 Sept 2023 | 3.9100 | 3.9250 | 3.7700 | 3.9150 | 3.9150 | 2,595 |
| 08 Sept 2023 | 3.9650 | 3.9650 | 3.7500 | 3.8800 | 3.8800 | 14,001 |
| 07 Sept 2023 | 3.8400 | 3.9500 | 3.8200 | 3.9000 | 3.9000 | 2,399 |
| 06 Sept 2023 | 4.0400 | 4.0400 | 3.8350 | 3.9000 | 3.9000 | 5,707 |
| 05 Sept 2023 | 4.0650 | 4.0650 | 3.9000 | 4.0400 | 4.0400 | 2,116 |
| 04 Sept 2023 | 3.9350 | 4.0800 | 3.8100 | 4.0500 | 4.0500 | 30,966 |
| 01 Sept 2023 | 3.8000 | 4.0000 | 3.7050 | 3.9400 | 3.9400 | 39,408 |
| 31 Aug 2023 | 3.8000 | 3.8450 | 3.7000 | 3.7000 | 3.7000 | 3,768 |
| 30 Aug 2023 | 3.8650 | 3.8650 | 3.6800 | 3.7950 | 3.7950 | 6,393 |
| 29 Aug 2023 | 3.7700 | 3.9000 | 3.7000 | 3.8200 | 3.8200 | 14,227 |
| 28 Aug 2023 | 3.8500 | 3.9050 | 3.7700 | 3.7700 | 3.7700 | 11,651 |
| 25 Aug 2023 | 3.9450 | 3.9450 | 3.8400 | 3.9300 | 3.9300 | 14,651 |
| 24 Aug 2023 | 3.9450 | 3.9450 | 3.9100 | 3.9100 | 3.9100 | 1,531 |
| 23 Aug 2023 | 3.9450 | 3.9450 | 3.9000 | 3.9400 | 3.9400 | 3,172 |
| 22 Aug 2023 | 3.9850 | 3.9850 | 3.9100 | 3.9200 | 3.9200 | 8,920 |
| 21 Aug 2023 | 3.9950 | 3.9950 | 3.9000 | 3.9500 | 3.9500 | 7,952 |
| 18 Aug 2023 | 3.9950 | 3.9950 | 3.9400 | 3.9950 | 3.9950 | 4,792 |
| 17 Aug 2023 | 3.9900 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 4,564 |
| 16 Aug 2023 | 4.0050 | 4.0100 | 3.9300 | 3.9900 | 3.9900 | 9,778 |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 4.0600 | 4.0600 | 3.9300 | 3.9900 | 3.9900 | 24,332 |
| 11 Aug 2023 | 4.0750 | 4.0750 | 3.9700 | 4.0650 | 4.0650 | 13,966 |
| 10 Aug 2023 | 4.0350 | 4.1050 | 4.0150 | 4.0800 | 4.0800 | 21,550 |
| 09 Aug 2023 | 4.0000 | 4.0300 | 3.9700 | 4.0300 | 4.0300 | 11,321 |
| 08 Aug 2023 | 3.9900 | 4.0100 | 3.9700 | 4.0000 | 4.0000 | 3,151 |
| 07 Aug 2023 | 4.0000 | 4.0000 | 3.9650 | 4.0000 | 4.0000 | 3,581 |
| 04 Aug 2023 | 4.0000 | 4.0200 | 3.9600 | 4.0200 | 4.0200 | 2,347 |
| 03 Aug 2023 | 4.0200 | 4.0200 | 3.9750 | 3.9750 | 3.9750 | 1,211 |
| 02 Aug 2023 | 4.0000 | 4.0400 | 3.9500 | 4.0400 | 4.0400 | 7,938 |
| 01 Aug 2023 | 4.0000 | 4.0200 | 3.9400 | 4.0000 | 4.0000 | 8,422 |
| 31 July 2023 | 4.0200 | 4.0200 | 3.9400 | 3.9950 | 3.9950 | 5,529 |
| 28 July 2023 | 4.0450 | 4.0450 | 3.9550 | 3.9900 | 3.9900 | 8,172 |
| 27 July 2023 | 4.0450 | 4.0450 | 3.9850 | 3.9850 | 3.9850 | 1,995 |
| 26 July 2023 | 4.0650 | 4.0650 | 3.9850 | 3.9850 | 3.9850 | 2,272 |
| 25 July 2023 | 4.0450 | 4.0450 | 4.0000 | 4.0350 | 4.0350 | 3,325 |
| 24 July 2023 | 4.0400 | 4.0650 | 3.9900 | 4.0400 | 4.0400 | 6,634 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.