Enea S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 10.480 | 10.520 | 10.370 | 10.380 | 9.836 | 90,646 |
| 2024-08-20 | 10.720 | 10.720 | 10.390 | 10.490 | 9.940 | 133,519 |
| 2024-08-19 | 10.620 | 10.770 | 10.580 | 10.630 | 10.073 | 136,413 |
| 2024-08-16 | 10.500 | 10.690 | 10.450 | 10.660 | 10.101 | 141,601 |
| 2024-08-14 | 10.570 | 10.600 | 10.420 | 10.560 | 10.006 | 168,218 |
| 2024-08-13 | 10.600 | 10.660 | 10.410 | 10.440 | 9.893 | 113,128 |
| 2024-08-12 | 10.260 | 10.670 | 10.200 | 10.580 | 10.025 | 160,785 |
| 2024-08-09 | 10.200 | 10.520 | 10.090 | 10.180 | 9.646 | 229,682 |
| 2024-08-08 | 10.000 | 10.290 | 9.835 | 10.180 | 9.646 | 343,186 |
| 2024-08-07 | 10.030 | 10.180 | 9.835 | 10.090 | 9.561 | 710,968 |
| 2024-08-06 | 10.480 | 10.650 | 9.850 | 9.900 | 9.381 | 640,650 |
| 2024-08-05 | 10.520 | 10.730 | 10.200 | 10.370 | 9.826 | 499,625 |
| 2024-08-02 | 10.900 | 11.150 | 10.560 | 11.150 | 10.565 | 393,005 |
| 2024-08-01 | 11.020 | 11.130 | 10.920 | 10.960 | 10.385 | 175,968 |
| 2024-07-31 | 11.000 | 11.050 | 10.920 | 11.020 | 10.442 | 193,824 |
| 2024-07-30 | 11.140 | 11.160 | 10.820 | 10.960 | 10.385 | 138,118 |
| 2024-07-29 | 10.960 | 11.270 | 10.760 | 11.200 | 10.613 | 186,821 |
| 2024-07-26 | 11.020 | 11.150 | 10.800 | 10.910 | 10.338 | 260,440 |
| 2024-07-25 | 10.880 | 11.010 | 10.710 | 11.010 | 10.433 | 198,243 |
| 2024-07-24 | 10.980 | 11.190 | 10.950 | 10.990 | 10.414 | 113,450 |
| 2024-07-23 | 11.230 | 11.230 | 10.920 | 11.000 | 10.423 | 100,304 |
| 2024-07-22 | 11.160 | 11.260 | 11.060 | 11.160 | 10.575 | 88,521 |
| 2024-07-19 | 11.330 | 11.330 | 11.050 | 11.170 | 10.584 | 145,279 |
| 2024-07-18 | 11.290 | 11.600 | 11.070 | 11.330 | 10.736 | 170,346 |
| 2024-07-17 | 10.720 | 11.340 | 10.700 | 11.200 | 10.613 | 482,674 |
| 2024-07-16 | 11.490 | 11.490 | 11.060 | 11.080 | 10.499 | 270,059 |
| 2024-07-15 | 11.700 | 11.900 | 11.500 | 11.500 | 10.897 | 178,129 |
| 2024-07-12 | 11.770 | 11.860 | 11.570 | 11.740 | 11.125 | 299,878 |
| 2024-07-11 | 11.690 | 11.820 | 11.400 | 11.760 | 11.144 | 275,243 |
| 2024-07-10 | 11.680 | 11.840 | 11.530 | 11.620 | 11.011 | 305,818 |
| 2024-07-09 | 11.240 | 11.700 | 10.960 | 11.670 | 11.058 | 575,809 |
| 2024-07-08 | 11.200 | 11.200 | 10.920 | 11.190 | 10.603 | 404,575 |
| 2024-07-05 | 11.400 | 11.400 | 11.040 | 11.170 | 10.584 | 244,319 |
| 2024-07-04 | 11.230 | 11.470 | 11.060 | 11.420 | 10.821 | 632,116 |
| 2024-07-03 | 10.770 | 11.200 | 10.690 | 11.160 | 10.575 | 854,769 |
| 2024-07-02 | 10.600 | 10.690 | 10.320 | 10.610 | 10.054 | 226,987 |
| 2024-07-01 | 10.700 | 10.850 | 10.560 | 10.630 | 10.073 | 363,868 |
| 2024-06-28 | 10.440 | 10.740 | 10.410 | 10.650 | 10.092 | 397,295 |
| 2024-06-27 | 9.795 | 10.720 | 9.795 | 10.440 | 9.893 | 940,404 |
| 2024-06-26 | 9.560 | 9.920 | 9.495 | 9.795 | 9.282 | 758,941 |
| 2024-06-25 | 9.620 | 9.645 | 9.410 | 9.415 | 8.921 | 300,953 |
| 2024-06-24 | 9.445 | 9.600 | 9.385 | 9.585 | 9.083 | 300,521 |
| 2024-06-21 | 9.645 | 9.645 | 9.360 | 9.445 | 8.950 | 604,262 |
| 2024-06-20 | 9.630 | 9.685 | 9.490 | 9.550 | 9.049 | 280,147 |
| 2024-06-19 | 9.515 | 9.610 | 9.445 | 9.600 | 9.097 | 344,094 |
| 2024-06-18 | 9.710 | 9.710 | 9.515 | 9.515 | 9.016 | 327,793 |
| 2024-06-17 | 9.500 | 9.695 | 9.450 | 9.600 | 9.097 | 239,931 |
| 2024-06-14 | 9.730 | 9.760 | 9.490 | 9.550 | 9.049 | 402,703 |
| 2024-06-13 | 9.720 | 9.775 | 9.545 | 9.765 | 9.253 | 428,023 |
| 2024-06-12 | 9.940 | 10.000 | 9.725 | 9.775 | 9.263 | 471,761 |
| 2024-06-11 | 10.300 | 10.300 | 9.860 | 9.935 | 9.414 | 323,612 |
| 2024-06-10 | 9.900 | 10.290 | 9.900 | 10.230 | 9.694 | 220,742 |
| 2024-06-07 | 10.100 | 10.230 | 10.030 | 10.100 | 9.571 | 308,109 |
| 2024-06-06 | 10.040 | 10.280 | 10.040 | 10.160 | 9.627 | 155,630 |
| 2024-06-05 | 10.260 | 10.260 | 10.020 | 10.150 | 9.618 | 229,012 |
| 2024-06-04 | 10.320 | 10.360 | 10.170 | 10.290 | 9.751 | 115,861 |
| 2024-06-03 | 10.270 | 10.500 | 10.230 | 10.430 | 9.883 | 387,653 |
| 2024-05-31 | 9.755 | 10.420 | 9.750 | 10.270 | 9.732 | 965,739 |
| 2024-05-29 | 10.350 | 10.420 | 9.590 | 9.890 | 9.372 | 617,045 |
| 2024-05-28 | 10.270 | 10.270 | 10.080 | 10.240 | 9.703 | 182,652 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.5600 PLN |
| 2025-07-16 | 0.5000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.