Australia markets open in 6 hours 1 minute

Serinus Energy plc (SEN.WA)

Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
4.5600-0.0800 (-1.72%)
At close: 05:00PM CEST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20234.64004.64004.52004.56004.56006,325
28 Mar 20234.58004.64004.50004.64004.64005,921
27 Mar 20234.60004.60004.50004.58004.580013,325
24 Mar 20234.60004.66004.52004.60004.60007,618
23 Mar 20234.62004.78004.54004.64004.640017,826
22 Mar 20234.68004.70004.60004.60004.600016,292
21 Mar 20234.84004.84004.64004.74004.740028,058
20 Mar 20234.78004.86004.74004.82004.820010,495
17 Mar 20234.88004.92004.82004.84004.840029,590
16 Mar 20234.98005.00004.72004.88004.880025,235
15 Mar 20235.00005.05004.90004.92004.920013,531
14 Mar 20234.96005.10004.92005.05005.050020,997
13 Mar 20235.05005.05004.92005.00005.000023,048
10 Mar 20235.00005.10005.00005.10005.10009,980
09 Mar 20235.15005.15005.05005.15005.15005,935
08 Mar 20235.00005.15005.00005.15005.150011,529
07 Mar 20235.00005.10005.00005.10005.100019,334
06 Mar 20235.15005.25004.98005.00005.000073,184
03 Mar 20235.10005.25005.05005.15005.150065,213
02 Mar 20235.20005.25004.90005.10005.100068,062
01 Mar 20235.20005.25005.15005.20005.200010,486
28 Feb 20235.15005.25005.15005.25005.25002,771
27 Feb 20235.20005.25005.10005.20005.200026,959
24 Feb 20235.20005.30005.15005.20005.20006,335
23 Feb 20235.25005.25005.15005.25005.25005,231
22 Feb 20235.30005.30005.15005.25005.250021,198
21 Feb 20235.35005.35005.20005.30005.30008,818
20 Feb 20235.40005.40005.25005.35005.350017,054
17 Feb 20235.30005.40005.15005.40005.400027,936
16 Feb 20235.45005.45005.20005.30005.300030,405
15 Feb 20235.50005.75005.35005.35005.3500322,468
14 Feb 20235.20005.30005.10005.10005.100016,545
13 Feb 20235.20005.30005.15005.15005.150014,063
10 Feb 20235.25005.25005.10005.20005.200014,516
09 Feb 20235.25005.25005.15005.25005.25008,883
08 Feb 20235.25005.25005.20005.25005.25003,309
07 Feb 20235.25005.25005.15005.25005.250010,203
06 Feb 20235.30005.30005.10005.20005.200015,026
03 Feb 20235.30005.30005.20005.25005.25009,359
02 Feb 20235.30005.35005.20005.30005.300015,037
01 Feb 20235.35005.35005.20005.25005.250020,816
31 Jan 20235.25005.30005.20005.25005.25006,536
30 Jan 20235.25005.35005.20005.35005.35006,879
27 Jan 20235.25005.30005.20005.30005.300013,187
26 Jan 20235.25005.30005.25005.25005.25003,975
25 Jan 20235.30005.30005.15005.25005.250011,705
24 Jan 20235.30005.35005.25005.30005.30004,711
23 Jan 20235.20005.30005.20005.30005.30009,108
20 Jan 20235.30005.35005.20005.30005.30004,680
19 Jan 20235.40005.40005.25005.35005.35003,854
18 Jan 20235.40005.40005.25005.40005.40002,615
17 Jan 20235.40005.40005.30005.30005.30009,874
16 Jan 20235.40005.55005.25005.40005.400052,389
13 Jan 20235.35005.40005.15005.40005.400010,530
12 Jan 20235.35005.35005.25005.35005.350010,731
11 Jan 20235.35005.45005.30005.35005.350023,306
10 Jan 20235.25005.30005.20005.30005.300017,995
09 Jan 20235.25005.30005.15005.20005.200013,784
06 Jan 2023------
05 Jan 20235.30005.30005.15005.25005.25007,351
04 Jan 20235.15005.30005.15005.30005.300043,086
03 Jan 20235.15005.20005.05005.15005.150018,867
02 Jan 20235.15005.20005.05005.10005.100015,377
30 Dec 20225.10005.15005.00005.05005.050019,182
29 Dec 20224.90005.20004.90005.10005.100046,952
28 Dec 20224.96004.98004.86004.90004.900057,224
27 Dec 20225.05005.10004.92004.96004.960064,018
26 Dec 2022------
23 Dec 20225.10005.15005.05005.05005.050020,255
22 Dec 20225.15005.15005.05005.15005.150017,880
21 Dec 20225.15005.15005.05005.15005.150013,049
20 Dec 20225.20005.20005.05005.05005.050025,336
19 Dec 20225.15005.25005.10005.20005.200032,915
16 Dec 20225.25005.30005.10005.15005.150020,400
15 Dec 20225.25005.50005.10005.25005.250096,553
14 Dec 20225.25005.25005.15005.25005.25006,177
13 Dec 20225.15005.25005.15005.25005.250019,862
12 Dec 20225.20005.20005.10005.15005.150017,811
09 Dec 20225.20005.20005.10005.20005.20005,957
08 Dec 20225.15005.30005.10005.15005.150023,941
07 Dec 20225.25005.30005.15005.25005.250014,200
06 Dec 20225.20005.25005.10005.25005.250020,204
05 Dec 20225.25005.30005.15005.25005.250014,026
02 Dec 20225.25005.30005.10005.25005.250025,563
01 Dec 20225.30005.30005.05005.25005.250063,830
30 Nov 20225.25005.40005.15005.25005.250036,909
29 Nov 20225.35005.45005.20005.35005.350044,777
28 Nov 20225.55005.65005.30005.35005.350045,799
25 Nov 20225.40005.50005.35005.45005.450029,047
24 Nov 20225.40005.45005.30005.35005.35005,936
23 Nov 20225.40005.45005.30005.30005.300012,749
22 Nov 20225.30005.55005.30005.40005.400015,540
21 Nov 20225.35005.40005.25005.35005.35008,950
18 Nov 20225.40005.40005.30005.35005.350015,319
17 Nov 20225.30005.40005.30005.35005.35006,558
16 Nov 20225.40005.45005.30005.40005.400016,039
15 Nov 20225.35005.45005.30005.40005.400012,729
14 Nov 20225.45005.50005.35005.40005.400014,427
11 Nov 2022------
10 Nov 20225.40005.45005.25005.40005.400031,204
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...