Enea S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 9.850 | 9.850 | 9.745 | 9.850 | 9.334 | 425,238 |
| 2024-02-26 | 9.810 | 9.850 | 9.615 | 9.850 | 9.334 | 308,816 |
| 2024-02-23 | 9.725 | 9.850 | 9.575 | 9.810 | 9.296 | 339,535 |
| 2024-02-22 | 9.615 | 9.800 | 9.520 | 9.725 | 9.215 | 420,832 |
| 2024-02-21 | 9.785 | 9.845 | 9.545 | 9.670 | 9.163 | 329,195 |
| 2024-02-20 | 9.520 | 9.850 | 9.425 | 9.785 | 9.272 | 689,830 |
| 2024-02-19 | 9.305 | 9.550 | 9.305 | 9.500 | 9.002 | 315,464 |
| 2024-02-16 | 9.450 | 9.485 | 9.270 | 9.395 | 8.902 | 411,218 |
| 2024-02-15 | 9.430 | 9.560 | 9.255 | 9.445 | 8.950 | 555,676 |
| 2024-02-14 | 9.370 | 9.425 | 9.185 | 9.425 | 8.931 | 704,059 |
| 2024-02-13 | 9.350 | 9.480 | 9.130 | 9.175 | 8.694 | 277,761 |
| 2024-02-12 | 9.275 | 9.385 | 9.160 | 9.350 | 8.860 | 395,730 |
| 2024-02-09 | 9.350 | 9.350 | 9.095 | 9.205 | 8.722 | 205,776 |
| 2024-02-08 | 9.560 | 9.560 | 9.355 | 9.355 | 8.865 | 194,791 |
| 2024-02-07 | 9.520 | 9.550 | 9.395 | 9.545 | 9.045 | 253,736 |
| 2024-02-06 | 9.400 | 9.515 | 9.360 | 9.435 | 8.940 | 428,485 |
| 2024-02-05 | 9.650 | 9.715 | 9.340 | 9.390 | 8.898 | 469,133 |
| 2024-02-02 | 9.750 | 9.860 | 9.560 | 9.625 | 9.120 | 528,787 |
| 2024-02-01 | 9.565 | 9.785 | 9.510 | 9.725 | 9.215 | 450,677 |
| 2024-01-31 | 9.250 | 9.590 | 9.230 | 9.550 | 9.049 | 600,377 |
| 2024-01-30 | 9.190 | 9.480 | 9.100 | 9.230 | 8.746 | 663,473 |
| 2024-01-29 | 9.100 | 9.155 | 8.915 | 9.150 | 8.670 | 190,113 |
| 2024-01-26 | 9.130 | 9.215 | 8.950 | 9.140 | 8.661 | 152,734 |
| 2024-01-25 | 9.060 | 9.245 | 8.905 | 9.130 | 8.651 | 294,820 |
| 2024-01-24 | 8.800 | 9.050 | 8.775 | 8.995 | 8.523 | 393,719 |
| 2024-01-23 | 8.880 | 8.905 | 8.720 | 8.770 | 8.310 | 163,107 |
| 2024-01-22 | 8.890 | 8.945 | 8.670 | 8.880 | 8.414 | 214,558 |
| 2024-01-19 | 8.355 | 8.865 | 8.355 | 8.830 | 8.367 | 468,964 |
| 2024-01-18 | 7.940 | 8.505 | 7.940 | 8.430 | 7.988 | 469,145 |
| 2024-01-17 | 8.380 | 8.380 | 7.940 | 7.940 | 7.524 | 703,382 |
| 2024-01-16 | 8.555 | 8.555 | 8.225 | 8.425 | 7.983 | 290,986 |
| 2024-01-15 | 8.670 | 8.670 | 8.380 | 8.460 | 8.017 | 241,455 |
| 2024-01-12 | 8.710 | 8.830 | 8.550 | 8.670 | 8.216 | 254,990 |
| 2024-01-11 | 8.975 | 8.975 | 8.760 | 8.775 | 8.315 | 311,746 |
| 2024-01-10 | 8.820 | 9.085 | 8.760 | 9.000 | 8.528 | 275,417 |
| 2024-01-09 | 8.765 | 8.920 | 8.760 | 8.820 | 8.358 | 218,317 |
| 2024-01-08 | 8.650 | 8.900 | 8.560 | 8.790 | 8.329 | 351,468 |
| 2024-01-05 | 8.700 | 8.790 | 8.600 | 8.755 | 8.296 | 237,526 |
| 2024-01-04 | 8.875 | 8.925 | 8.710 | 8.790 | 8.329 | 202,103 |
| 2024-01-03 | 8.900 | 8.950 | 8.660 | 8.875 | 8.410 | 650,334 |
| 2024-01-02 | 9.260 | 9.260 | 8.805 | 8.950 | 8.481 | 437,140 |
| 2023-12-29 | 9.270 | 9.280 | 9.115 | 9.170 | 8.689 | 575,135 |
| 2023-12-28 | 9.190 | 9.355 | 9.145 | 9.155 | 8.675 | 226,470 |
| 2023-12-27 | 9.240 | 9.310 | 9.165 | 9.220 | 8.737 | 435,105 |
| 2023-12-22 | 9.240 | 9.270 | 9.140 | 9.240 | 8.756 | 401,723 |
| 2023-12-21 | 9.200 | 9.355 | 9.100 | 9.210 | 8.727 | 528,096 |
| 2023-12-20 | 9.000 | 9.370 | 9.000 | 9.260 | 8.775 | 680,024 |
| 2023-12-19 | 9.000 | 9.160 | 8.870 | 8.990 | 8.519 | 332,364 |
| 2023-12-18 | 8.870 | 9.065 | 8.835 | 8.975 | 8.505 | 410,919 |
| 2023-12-15 | 9.120 | 9.240 | 8.700 | 8.805 | 8.343 | 955,069 |
| 2023-12-14 | 8.955 | 9.280 | 8.950 | 9.140 | 8.661 | 458,487 |
| 2023-12-13 | 9.140 | 9.215 | 8.820 | 8.955 | 8.486 | 642,668 |
| 2023-12-12 | 9.295 | 9.305 | 9.120 | 9.235 | 8.751 | 310,593 |
| 2023-12-11 | 9.300 | 9.440 | 9.100 | 9.300 | 8.812 | 610,162 |
| 2023-12-08 | 9.385 | 9.450 | 9.310 | 9.375 | 8.884 | 513,962 |
| 2023-12-07 | 9.215 | 9.400 | 9.025 | 9.385 | 8.893 | 611,128 |
| 2023-12-06 | 9.200 | 9.350 | 9.050 | 9.280 | 8.794 | 651,017 |
| 2023-12-05 | 9.140 | 9.400 | 9.085 | 9.200 | 8.718 | 899,635 |
| 2023-12-04 | 9.000 | 9.220 | 8.950 | 9.120 | 8.642 | 779,638 |
| 2023-12-01 | 8.640 | 9.000 | 8.590 | 9.000 | 8.528 | 1,182,682 |
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.