GPW · PEP · stock
Polenergia S.A. (PEP) stock price history
Every GPW trading session of Polenergia S.A. from May 16, 2005 to Sep 28, 2026: 5,475 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PEP adjusted close, 2005 to 2026
- PLN 114.95
- All time high, 2022
- PLN 65.00
- 52 week high, PLN 48.05 low
- 5,475
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
PEP key facts
- Polenergia S.A. (PEP) closed at PLN 51.10 on Sep 28, 2026 on GPW.
- PEP's all time high close is PLN 114.95, set on Jul 29, 2022; its all time low close is PLN 4.97 on Sep 29, 2005.
- PEP's 52 week range is PLN 48.05 to PLN 65.00.
- PEP returned -14.0% over the year to Sep 28, 2026 and -19.8% over five years.
- Over ten years PEP returned +391%, +17.2% a year compounded.
- PEP's deepest drawdown was -74.7% from Oct 25, 2007 to Oct 17, 2016.
- DataCedar holds 5,475 daily sessions of PEP history from May 16, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PEP price chart, 2005 to 2026
PEP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | -17.0% |
| 6 months | +1.4% |
| Year to date | -3.9% |
| 1 year | -14.0% |
| 3 years | -30.0% |
| 5 years | -19.8% |
| 10 years | +390.9% |
| Since May 16, 2005 | +764.8% |
| Compound annual growth, 21.4 years | +10.6% |
PEP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 114.95 on Jul 29, 2022
- All time low close
- PLN 4.97 on Sep 29, 2005
- 52 week high
- PLN 65.00 on Jun 16, 2026
- 52 week low
- PLN 48.05 on May 20, 2026
- Deepest drawdown
- -74.7% from Oct 25, 2007 to Oct 17, 2016, recovered Jul 3, 2020
- Best single session
- +24.0% on Mar 13, 2020
- Worst single session
- -18.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 29.8%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2005
- 8.6×
- Best calendar year
- 2007, +143%
- Worst calendar year
- 2016, -60%
PEP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on May 16, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 54.00 | PLN 65.00 | PLN 48.05 | PLN 51.10 | -3.9% | 1.6M | 187 |
| 2025 | PLN 69.40 | PLN 74.60 | PLN 52.60 | PLN 53.20 | -23.6% | 1.6M | 249 |
| 2024 | PLN 77.00 | PLN 77.80 | PLN 58.80 | PLN 69.60 | -9.4% | 692.7K | 249 |
| 2023 | PLN 85.22 | PLN 91.06 | PLN 68.30 | PLN 76.80 | -9.9% | 948.1K | 250 |
| 2022 | PLN 64.62 | PLN 115.54 | PLN 54.50 | PLN 85.22 | +31.7% | 1.8M | 251 |
| 2021 | PLN 47.83 | PLN 92.85 | PLN 47.30 | PLN 64.71 | +35.8% | 1.4M | 251 |
| 2020 | PLN 23.65 | PLN 48.36 | PLN 17.58 | PLN 47.65 | +101.5% | 3.1M | 259 |
| 2019 | PLN 18.02 | PLN 25.06 | PLN 17.76 | PLN 23.65 | +31.2% | 1.9M | 261 |
| 2018 | PLN 10.68 | PLN 19.69 | PLN 10.16 | PLN 18.02 | +68.7% | 6M | 261 |
| 2017 | PLN 9.54 | PLN 14.73 | PLN 9.12 | PLN 10.68 | +13.6% | 3.8M | 255 |
| 2016 | PLN 23.64 | PLN 23.64 | PLN 8.01 | PLN 9.41 | -60.2% | 3.9M | 251 |
| 2015 | PLN 25.51 | PLN 30.44 | PLN 20.01 | PLN 23.64 | -7.3% | 2.3M | 261 |
| 2014 | PLN 23.81 | PLN 26.26 | PLN 19.32 | PLN 25.51 | +7.1% | 922.1K | 261 |
| 2013 | PLN 24.41 | PLN 27.04 | PLN 19.39 | PLN 23.81 | -2.4% | 972.8K | 261 |
| 2012 | PLN 16.41 | PLN 28.02 | PLN 15.43 | PLN 24.41 | +51.5% | 6.2M | 261 |
| 2011 | PLN 27.91 | PLN 28.87 | PLN 15.56 | PLN 16.11 | -43.5% | 7.6M | 260 |
| 2010 | PLN 28.06 | PLN 33.17 | PLN 25.17 | PLN 28.49 | +1.5% | 5M | 261 |
| 2009 | PLN 16.84 | PLN 30.19 | PLN 15.31 | PLN 28.06 | +66.7% | 7.9M | 261 |
| 2008 | PLN 31.05 | PLN 32.19 | PLN 15.48 | PLN 16.84 | -46.5% | 6.6M | 252 |
| 2007 | PLN 12.97 | PLN 36.74 | PLN 11.99 | PLN 31.47 | +142.6% | 16.9M | 250 |
| 2006 | PLN 7.71 | PLN 14.20 | PLN 7.23 | PLN 12.97 | +68.1% | 16M | 258 |
| 2005 | PLN 5.83 | PLN 8.17 | PLN 4.92 | PLN 7.71 | n/a | 3M | 165 |
PEP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 51.10 | -6.1% |
| August 2026 | PLN 54.40 | -13.7% |
| July 2026 | PLN 63.00 | +3.3% |
| June 2026 | PLN 61.00 | +20.1% |
| May 2026 | PLN 50.80 | -0.8% |
| April 2026 | PLN 51.20 | +2.0% |
| March 2026 | PLN 50.20 | -0.4% |
| February 2026 | PLN 50.40 | -6.7% |
| January 2026 | PLN 54.00 | +1.5% |
| December 2025 | PLN 53.20 | -8.3% |
| November 2025 | PLN 58.00 | +1.4% |
| October 2025 | PLN 57.20 | -3.4% |
About the PEP data
Daily bars. 5,475 sessions from May 16, 2005 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 16, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PEP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
PEP share price history
