Serinus Energy plc (SEN.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | 4.6400 | 4.6400 | 4.5200 | 4.5600 | 4.5600 | 6,325 |
| 28 Mar 2023 | 4.5800 | 4.6400 | 4.5000 | 4.6400 | 4.6400 | 5,921 |
| 27 Mar 2023 | 4.6000 | 4.6000 | 4.5000 | 4.5800 | 4.5800 | 13,325 |
| 24 Mar 2023 | 4.6000 | 4.6600 | 4.5200 | 4.6000 | 4.6000 | 7,618 |
| 23 Mar 2023 | 4.6200 | 4.7800 | 4.5400 | 4.6400 | 4.6400 | 17,826 |
| 22 Mar 2023 | 4.6800 | 4.7000 | 4.6000 | 4.6000 | 4.6000 | 16,292 |
| 21 Mar 2023 | 4.8400 | 4.8400 | 4.6400 | 4.7400 | 4.7400 | 28,058 |
| 20 Mar 2023 | 4.7800 | 4.8600 | 4.7400 | 4.8200 | 4.8200 | 10,495 |
| 17 Mar 2023 | 4.8800 | 4.9200 | 4.8200 | 4.8400 | 4.8400 | 29,590 |
| 16 Mar 2023 | 4.9800 | 5.0000 | 4.7200 | 4.8800 | 4.8800 | 25,235 |
| 15 Mar 2023 | 5.0000 | 5.0500 | 4.9000 | 4.9200 | 4.9200 | 13,531 |
| 14 Mar 2023 | 4.9600 | 5.1000 | 4.9200 | 5.0500 | 5.0500 | 20,997 |
| 13 Mar 2023 | 5.0500 | 5.0500 | 4.9200 | 5.0000 | 5.0000 | 23,048 |
| 10 Mar 2023 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 9,980 |
| 09 Mar 2023 | 5.1500 | 5.1500 | 5.0500 | 5.1500 | 5.1500 | 5,935 |
| 08 Mar 2023 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | 5.1500 | 11,529 |
| 07 Mar 2023 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 19,334 |
| 06 Mar 2023 | 5.1500 | 5.2500 | 4.9800 | 5.0000 | 5.0000 | 73,184 |
| 03 Mar 2023 | 5.1000 | 5.2500 | 5.0500 | 5.1500 | 5.1500 | 65,213 |
| 02 Mar 2023 | 5.2000 | 5.2500 | 4.9000 | 5.1000 | 5.1000 | 68,062 |
| 01 Mar 2023 | 5.2000 | 5.2500 | 5.1500 | 5.2000 | 5.2000 | 10,486 |
| 28 Feb 2023 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 2,771 |
| 27 Feb 2023 | 5.2000 | 5.2500 | 5.1000 | 5.2000 | 5.2000 | 26,959 |
| 24 Feb 2023 | 5.2000 | 5.3000 | 5.1500 | 5.2000 | 5.2000 | 6,335 |
| 23 Feb 2023 | 5.2500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 5,231 |
| 22 Feb 2023 | 5.3000 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 21,198 |
| 21 Feb 2023 | 5.3500 | 5.3500 | 5.2000 | 5.3000 | 5.3000 | 8,818 |
| 20 Feb 2023 | 5.4000 | 5.4000 | 5.2500 | 5.3500 | 5.3500 | 17,054 |
| 17 Feb 2023 | 5.3000 | 5.4000 | 5.1500 | 5.4000 | 5.4000 | 27,936 |
| 16 Feb 2023 | 5.4500 | 5.4500 | 5.2000 | 5.3000 | 5.3000 | 30,405 |
| 15 Feb 2023 | 5.5000 | 5.7500 | 5.3500 | 5.3500 | 5.3500 | 322,468 |
| 14 Feb 2023 | 5.2000 | 5.3000 | 5.1000 | 5.1000 | 5.1000 | 16,545 |
| 13 Feb 2023 | 5.2000 | 5.3000 | 5.1500 | 5.1500 | 5.1500 | 14,063 |
| 10 Feb 2023 | 5.2500 | 5.2500 | 5.1000 | 5.2000 | 5.2000 | 14,516 |
| 09 Feb 2023 | 5.2500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 8,883 |
| 08 Feb 2023 | 5.2500 | 5.2500 | 5.2000 | 5.2500 | 5.2500 | 3,309 |
| 07 Feb 2023 | 5.2500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 10,203 |
| 06 Feb 2023 | 5.3000 | 5.3000 | 5.1000 | 5.2000 | 5.2000 | 15,026 |
| 03 Feb 2023 | 5.3000 | 5.3000 | 5.2000 | 5.2500 | 5.2500 | 9,359 |
| 02 Feb 2023 | 5.3000 | 5.3500 | 5.2000 | 5.3000 | 5.3000 | 15,037 |
| 01 Feb 2023 | 5.3500 | 5.3500 | 5.2000 | 5.2500 | 5.2500 | 20,816 |
| 31 Jan 2023 | 5.2500 | 5.3000 | 5.2000 | 5.2500 | 5.2500 | 6,536 |
| 30 Jan 2023 | 5.2500 | 5.3500 | 5.2000 | 5.3500 | 5.3500 | 6,879 |
| 27 Jan 2023 | 5.2500 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 13,187 |
| 26 Jan 2023 | 5.2500 | 5.3000 | 5.2500 | 5.2500 | 5.2500 | 3,975 |
| 25 Jan 2023 | 5.3000 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 11,705 |
| 24 Jan 2023 | 5.3000 | 5.3500 | 5.2500 | 5.3000 | 5.3000 | 4,711 |
| 23 Jan 2023 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 9,108 |
| 20 Jan 2023 | 5.3000 | 5.3500 | 5.2000 | 5.3000 | 5.3000 | 4,680 |
| 19 Jan 2023 | 5.4000 | 5.4000 | 5.2500 | 5.3500 | 5.3500 | 3,854 |
| 18 Jan 2023 | 5.4000 | 5.4000 | 5.2500 | 5.4000 | 5.4000 | 2,615 |
| 17 Jan 2023 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | 9,874 |
| 16 Jan 2023 | 5.4000 | 5.5500 | 5.2500 | 5.4000 | 5.4000 | 52,389 |
| 13 Jan 2023 | 5.3500 | 5.4000 | 5.1500 | 5.4000 | 5.4000 | 10,530 |
| 12 Jan 2023 | 5.3500 | 5.3500 | 5.2500 | 5.3500 | 5.3500 | 10,731 |
| 11 Jan 2023 | 5.3500 | 5.4500 | 5.3000 | 5.3500 | 5.3500 | 23,306 |
| 10 Jan 2023 | 5.2500 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 17,995 |
| 09 Jan 2023 | 5.2500 | 5.3000 | 5.1500 | 5.2000 | 5.2000 | 13,784 |
| 06 Jan 2023 | - | - | - | - | - | - |
| 05 Jan 2023 | 5.3000 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 7,351 |
| 04 Jan 2023 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | 5.3000 | 43,086 |
| 03 Jan 2023 | 5.1500 | 5.2000 | 5.0500 | 5.1500 | 5.1500 | 18,867 |
| 02 Jan 2023 | 5.1500 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 15,377 |
| 30 Dec 2022 | 5.1000 | 5.1500 | 5.0000 | 5.0500 | 5.0500 | 19,182 |
| 29 Dec 2022 | 4.9000 | 5.2000 | 4.9000 | 5.1000 | 5.1000 | 46,952 |
| 28 Dec 2022 | 4.9600 | 4.9800 | 4.8600 | 4.9000 | 4.9000 | 57,224 |
| 27 Dec 2022 | 5.0500 | 5.1000 | 4.9200 | 4.9600 | 4.9600 | 64,018 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 5.1000 | 5.1500 | 5.0500 | 5.0500 | 5.0500 | 20,255 |
| 22 Dec 2022 | 5.1500 | 5.1500 | 5.0500 | 5.1500 | 5.1500 | 17,880 |
| 21 Dec 2022 | 5.1500 | 5.1500 | 5.0500 | 5.1500 | 5.1500 | 13,049 |
| 20 Dec 2022 | 5.2000 | 5.2000 | 5.0500 | 5.0500 | 5.0500 | 25,336 |
| 19 Dec 2022 | 5.1500 | 5.2500 | 5.1000 | 5.2000 | 5.2000 | 32,915 |
| 16 Dec 2022 | 5.2500 | 5.3000 | 5.1000 | 5.1500 | 5.1500 | 20,400 |
| 15 Dec 2022 | 5.2500 | 5.5000 | 5.1000 | 5.2500 | 5.2500 | 96,553 |
| 14 Dec 2022 | 5.2500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 6,177 |
| 13 Dec 2022 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 19,862 |
| 12 Dec 2022 | 5.2000 | 5.2000 | 5.1000 | 5.1500 | 5.1500 | 17,811 |
| 09 Dec 2022 | 5.2000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 5,957 |
| 08 Dec 2022 | 5.1500 | 5.3000 | 5.1000 | 5.1500 | 5.1500 | 23,941 |
| 07 Dec 2022 | 5.2500 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 14,200 |
| 06 Dec 2022 | 5.2000 | 5.2500 | 5.1000 | 5.2500 | 5.2500 | 20,204 |
| 05 Dec 2022 | 5.2500 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 14,026 |
| 02 Dec 2022 | 5.2500 | 5.3000 | 5.1000 | 5.2500 | 5.2500 | 25,563 |
| 01 Dec 2022 | 5.3000 | 5.3000 | 5.0500 | 5.2500 | 5.2500 | 63,830 |
| 30 Nov 2022 | 5.2500 | 5.4000 | 5.1500 | 5.2500 | 5.2500 | 36,909 |
| 29 Nov 2022 | 5.3500 | 5.4500 | 5.2000 | 5.3500 | 5.3500 | 44,777 |
| 28 Nov 2022 | 5.5500 | 5.6500 | 5.3000 | 5.3500 | 5.3500 | 45,799 |
| 25 Nov 2022 | 5.4000 | 5.5000 | 5.3500 | 5.4500 | 5.4500 | 29,047 |
| 24 Nov 2022 | 5.4000 | 5.4500 | 5.3000 | 5.3500 | 5.3500 | 5,936 |
| 23 Nov 2022 | 5.4000 | 5.4500 | 5.3000 | 5.3000 | 5.3000 | 12,749 |
| 22 Nov 2022 | 5.3000 | 5.5500 | 5.3000 | 5.4000 | 5.4000 | 15,540 |
| 21 Nov 2022 | 5.3500 | 5.4000 | 5.2500 | 5.3500 | 5.3500 | 8,950 |
| 18 Nov 2022 | 5.4000 | 5.4000 | 5.3000 | 5.3500 | 5.3500 | 15,319 |
| 17 Nov 2022 | 5.3000 | 5.4000 | 5.3000 | 5.3500 | 5.3500 | 6,558 |
| 16 Nov 2022 | 5.4000 | 5.4500 | 5.3000 | 5.4000 | 5.4000 | 16,039 |
| 15 Nov 2022 | 5.3500 | 5.4500 | 5.3000 | 5.4000 | 5.4000 | 12,729 |
| 14 Nov 2022 | 5.4500 | 5.5000 | 5.3500 | 5.4000 | 5.4000 | 14,427 |
| 11 Nov 2022 | - | - | - | - | - | - |
| 10 Nov 2022 | 5.4000 | 5.4500 | 5.2500 | 5.4000 | 5.4000 | 31,204 |
| *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.
