Enea S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	8.550	8.680	8.510	8.590	8.140	745,609
2023-11-29	8.680	8.720	8.285	8.570	8.121	1,169,484
2023-11-28	8.400	8.660	8.385	8.660	8.206	1,011,109
2023-11-27	7.830	8.395	7.830	8.385	7.945	1,203,916
2023-11-24	7.300	7.825	7.255	7.825	7.415	1,410,070
2023-11-23	7.280	7.335	7.220	7.300	6.917	353,033
2023-11-22	7.260	7.265	7.185	7.210	6.832	216,696
2023-11-21	7.300	7.370	7.140	7.300	6.917	894,785
2023-11-20	7.160	7.285	7.110	7.215	6.837	362,991
2023-11-17	7.085	7.220	7.005	7.110	6.737	240,347
2023-11-16	7.000	7.055	6.925	7.020	6.652	650,073
2023-11-15	7.040	7.250	6.910	6.910	6.548	1,985,143
2023-11-14	6.800	7.010	6.710	6.995	6.628	951,490
2023-11-13	7.000	7.000	6.725	6.730	6.377	794,037
2023-11-10	7.160	7.200	6.915	6.920	6.557	643,598
2023-11-09	7.435	7.495	7.140	7.140	6.766	695,087
2023-11-08	7.580	7.590	7.415	7.435	7.045	162,153
2023-11-07	7.730	7.745	7.520	7.540	7.145	224,624
2023-11-06	7.630	7.870	7.630	7.685	7.282	468,801
2023-11-03	7.500	7.680	7.445	7.595	7.197	434,910
2023-11-02	7.370	7.540	7.370	7.435	7.045	266,289
2023-10-31	7.185	7.765	7.160	7.295	6.913	546,822
2023-10-30	7.275	7.300	7.170	7.170	6.794	295,217
2023-10-27	7.265	7.320	7.200	7.200	6.823	235,620
2023-10-26	7.210	7.360	7.110	7.230	6.851	386,153
2023-10-25	7.060	7.265	6.935	7.245	6.865	389,846
2023-10-24	7.050	7.095	6.955	6.960	6.595	184,818
2023-10-23	7.035	7.130	6.920	6.950	6.586	458,373
2023-10-20	7.195	7.220	7.030	7.090	6.718	244,762
2023-10-19	7.550	7.550	7.100	7.100	6.728	518,631
2023-10-18	7.600	7.695	7.450	7.575	7.178	402,889
2023-10-17	7.290	7.860	7.210	7.570	7.173	1,569,282
2023-10-16	7.500	7.600	7.070	7.160	6.785	715,289
2023-10-13	7.220	7.450	7.115	7.385	6.998	566,045
2023-10-12	7.250	7.400	7.030	7.220	6.842	577,934
2023-10-11	7.095	7.320	7.030	7.250	6.870	945,790
2023-10-10	6.590	7.065	6.560	7.035	6.666	910,229
2023-10-09	6.415	6.570	6.365	6.540	6.197	475,608
2023-10-06	6.780	6.780	6.345	6.415	6.079	717,841
2023-10-05	6.830	6.880	6.615	6.715	6.363	338,439
2023-10-04	6.860	6.900	6.745	6.765	6.410	360,782
2023-10-03	7.050	7.120	6.770	6.840	6.481	935,915
2023-10-02	7.220	7.350	7.045	7.045	6.676	385,020
2023-09-29	7.170	7.300	7.160	7.300	6.917	225,093
2023-09-28	7.295	7.295	7.100	7.150	6.775	180,551
2023-09-27	7.275	7.380	7.205	7.290	6.908	200,589
2023-09-26	7.240	7.300	7.095	7.285	6.903	412,809
2023-09-25	7.360	7.365	7.165	7.185	6.808	383,846
2023-09-22	7.510	7.585	7.360	7.370	6.984	499,931
2023-09-21	7.440	7.660	7.425	7.600	7.202	317,275
2023-09-20	7.340	7.550	7.340	7.530	7.135	493,643
2023-09-19	7.500	7.500	7.280	7.350	6.965	621,580
2023-09-18	7.625	7.740	7.460	7.490	7.097	517,856
2023-09-15	7.585	7.770	7.575	7.595	7.197	801,260
2023-09-14	7.540	7.810	7.495	7.580	7.183	471,044
2023-09-13	7.480	7.560	7.440	7.495	7.102	389,016
2023-09-12	7.490	7.575	7.480	7.480	7.088	246,419
2023-09-11	7.550	7.710	7.485	7.515	7.121	421,570
2023-09-08	7.460	7.640	7.410	7.505	7.112	549,289
2023-09-07	7.375	7.430	7.170	7.400	7.012	688,181

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.