Enea S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 10.270 | 10.350 | 10.100 | 10.250 | 9.713 | 188,130 |
| 2024-05-24 | 10.260 | 10.300 | 10.140 | 10.270 | 9.732 | 311,873 |
| 2024-05-23 | 10.900 | 10.900 | 10.200 | 10.260 | 9.722 | 369,218 |
| 2024-05-22 | 10.620 | 10.880 | 10.540 | 10.790 | 10.224 | 394,367 |
| 2024-05-21 | 10.830 | 10.840 | 10.600 | 10.690 | 10.130 | 536,715 |
| 2024-05-20 | 10.650 | 10.970 | 10.620 | 10.800 | 10.234 | 582,110 |
| 2024-05-17 | 10.820 | 10.880 | 10.630 | 10.720 | 10.158 | 558,271 |
| 2024-05-16 | 10.420 | 10.940 | 10.420 | 10.810 | 10.243 | 970,067 |
| 2024-05-15 | 10.600 | 10.690 | 10.030 | 10.510 | 9.959 | 1,902,593 |
| 2024-05-14 | 10.600 | 10.780 | 10.480 | 10.610 | 10.054 | 1,225,567 |
| 2024-05-13 | 10.700 | 10.990 | 10.370 | 10.470 | 9.921 | 1,906,778 |
| 2024-05-10 | 10.520 | 10.870 | 10.320 | 10.680 | 10.120 | 2,209,899 |
| 2024-05-09 | 9.840 | 10.650 | 9.840 | 10.520 | 9.969 | 1,894,107 |
| 2024-05-08 | 9.500 | 9.750 | 9.400 | 9.580 | 9.078 | 584,275 |
| 2024-05-07 | 8.905 | 9.685 | 8.905 | 9.550 | 9.049 | 1,592,497 |
| 2024-05-06 | 8.565 | 8.755 | 8.390 | 8.700 | 8.244 | 1,171,222 |
| 2024-05-02 | 8.470 | 8.660 | 8.365 | 8.630 | 8.178 | 646,580 |
| 2024-04-30 | 8.490 | 8.585 | 8.335 | 8.470 | 8.026 | 815,426 |
| 2024-04-29 | 8.400 | 8.540 | 8.290 | 8.540 | 8.092 | 557,740 |
| 2024-04-26 | 8.270 | 8.655 | 8.245 | 8.400 | 7.960 | 650,440 |
| 2024-04-25 | 8.465 | 8.490 | 8.200 | 8.270 | 7.836 | 421,249 |
| 2024-04-24 | 8.455 | 8.565 | 8.260 | 8.400 | 7.960 | 1,040,641 |
| 2024-04-23 | 8.740 | 8.795 | 8.435 | 8.450 | 8.007 | 1,334,630 |
| 2024-04-22 | 8.800 | 8.850 | 8.645 | 8.750 | 8.291 | 623,479 |
| 2024-04-19 | 8.740 | 8.875 | 8.565 | 8.800 | 8.339 | 629,774 |
| 2024-04-18 | 8.850 | 8.980 | 8.620 | 8.780 | 8.320 | 616,047 |
| 2024-04-17 | 8.835 | 8.910 | 8.540 | 8.810 | 8.348 | 390,945 |
| 2024-04-16 | 9.055 | 9.150 | 8.700 | 8.735 | 8.277 | 762,445 |
| 2024-04-15 | 9.250 | 9.295 | 9.020 | 9.090 | 8.613 | 443,666 |
| 2024-04-12 | 9.550 | 9.700 | 9.260 | 9.270 | 8.784 | 270,701 |
| 2024-04-11 | 9.475 | 9.750 | 9.400 | 9.535 | 9.035 | 1,462,967 |
| 2024-04-10 | 9.800 | 9.800 | 8.740 | 9.400 | 8.907 | 6,196,233 |
| 2024-04-09 | 10.000 | 10.190 | 9.900 | 10.080 | 9.552 | 907,324 |
| 2024-04-08 | 9.955 | 10.120 | 9.905 | 9.990 | 9.466 | 1,264,600 |
| 2024-04-05 | 9.940 | 10.000 | 9.770 | 9.955 | 9.433 | 819,479 |
| 2024-04-04 | 9.835 | 9.990 | 9.740 | 9.950 | 9.428 | 1,214,347 |
| 2024-04-03 | 9.590 | 9.690 | 9.505 | 9.690 | 9.182 | 292,562 |
| 2024-04-02 | 9.365 | 9.790 | 9.365 | 9.590 | 9.087 | 928,635 |
| 2024-03-28 | 9.265 | 9.440 | 9.185 | 9.360 | 8.869 | 300,928 |
| 2024-03-27 | 9.145 | 9.285 | 9.080 | 9.265 | 8.779 | 267,184 |
| 2024-03-26 | 9.245 | 9.250 | 9.070 | 9.145 | 8.666 | 209,553 |
| 2024-03-25 | 9.080 | 9.330 | 9.070 | 9.300 | 8.812 | 212,636 |
| 2024-03-22 | 9.200 | 9.260 | 9.065 | 9.155 | 8.675 | 213,247 |
| 2024-03-21 | 9.080 | 9.210 | 8.995 | 9.170 | 8.689 | 270,552 |
| 2024-03-20 | 9.190 | 9.190 | 8.980 | 9.055 | 8.580 | 305,197 |
| 2024-03-19 | 9.140 | 9.195 | 8.820 | 9.190 | 8.708 | 559,708 |
| 2024-03-18 | 9.010 | 9.190 | 8.990 | 9.140 | 8.661 | 427,083 |
| 2024-03-15 | 9.710 | 9.780 | 8.960 | 9.160 | 8.680 | 2,183,828 |
| 2024-03-14 | 9.600 | 10.190 | 9.545 | 9.970 | 9.447 | 1,562,978 |
| 2024-03-13 | 9.675 | 9.790 | 9.635 | 9.700 | 9.192 | 261,178 |
| 2024-03-12 | 9.600 | 9.840 | 9.600 | 9.740 | 9.229 | 298,739 |
| 2024-03-11 | 9.500 | 9.780 | 9.470 | 9.685 | 9.177 | 324,005 |
| 2024-03-08 | 9.250 | 9.500 | 9.150 | 9.455 | 8.959 | 281,858 |
| 2024-03-07 | 9.245 | 9.260 | 9.175 | 9.250 | 8.765 | 169,600 |
| 2024-03-06 | 9.250 | 9.285 | 9.125 | 9.250 | 8.765 | 374,036 |
| 2024-03-05 | 9.180 | 9.280 | 9.050 | 9.250 | 8.765 | 625,049 |
| 2024-03-04 | 9.640 | 9.785 | 9.020 | 9.170 | 8.689 | 1,402,672 |
| 2024-03-01 | 9.700 | 9.895 | 9.640 | 9.755 | 9.244 | 517,486 |
| 2024-02-29 | 9.640 | 9.885 | 9.600 | 9.775 | 9.263 | 984,204 |
| 2024-02-28 | 9.760 | 9.805 | 9.640 | 9.750 | 9.239 | 266,119 |
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.