Enea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	7.810	7.810	7.350	7.370	6.984	1,081,509
2023-09-05	8.070	8.070	7.880	7.895	7.481	275,698
2023-09-04	8.070	8.395	7.800	8.070	7.647	1,039,400
2023-09-01	8.835	8.930	8.280	8.355	7.917	1,220,797
2023-08-31	8.650	8.860	8.620	8.785	8.324	921,366
2023-08-30	8.710	8.710	8.515	8.620	8.168	443,698
2023-08-29	8.680	8.800	8.540	8.580	8.130	454,864
2023-08-28	8.600	8.740	8.550	8.700	8.244	317,139
2023-08-25	8.990	8.990	8.550	8.600	8.149	644,210
2023-08-24	9.300	9.300	9.050	9.080	8.604	479,080
2023-08-23	9.110	9.300	9.095	9.265	8.779	856,654
2023-08-22	9.095	9.200	8.985	9.150	8.670	688,647
2023-08-21	9.055	9.200	8.840	9.095	8.618	817,986
2023-08-18	8.900	9.080	8.775	9.080	8.604	633,457
2023-08-17	8.895	8.930	8.690	8.860	8.396	453,338
2023-08-16	9.045	9.045	8.735	8.820	8.358	339,137
2023-08-14	8.980	9.070	8.850	8.990	8.519	657,705
2023-08-11	8.920	9.050	8.800	9.010	8.538	720,685
2023-08-10	8.975	9.195	8.870	8.900	8.433	1,312,409
2023-08-09	8.850	9.000	8.815	9.000	8.528	1,013,473
2023-08-08	8.860	8.940	8.685	8.890	8.424	660,917
2023-08-07	8.775	8.920	8.680	8.870	8.405	395,187
2023-08-04	8.750	8.895	8.675	8.720	8.263	433,335
2023-08-03	8.700	8.815	8.665	8.770	8.310	261,797
2023-08-02	8.900	8.975	8.770	8.805	8.343	646,930
2023-08-01	8.800	8.980	8.770	8.980	8.509	592,363
2023-07-31	8.590	8.885	8.575	8.810	8.348	915,559
2023-07-28	8.740	8.745	8.495	8.580	8.130	829,489
2023-07-27	8.820	8.860	8.650	8.745	8.287	953,945
2023-07-26	8.990	9.065	8.805	8.805	8.343	503,027
2023-07-25	9.000	9.125	8.910	9.035	8.561	977,376
2023-07-24	8.950	9.070	8.940	9.015	8.542	535,028
2023-07-21	8.980	9.070	8.820	8.955	8.486	1,201,507
2023-07-20	8.860	9.100	8.860	9.080	8.604	1,301,623
2023-07-19	9.000	9.085	8.705	8.970	8.500	1,662,368
2023-07-18	8.880	9.125	8.510	9.070	8.595	3,221,634
2023-07-17	8.300	8.950	8.005	8.800	8.339	9,584,072
2023-07-14	6.830	6.930	6.750	6.760	6.406	406,832
2023-07-13	6.610	6.880	6.610	6.830	6.472	592,582
2023-07-12	6.585	6.650	6.555	6.595	6.249	328,348
2023-07-11	6.695	6.695	6.485	6.540	6.197	472,912
2023-07-10	6.680	6.725	6.610	6.620	6.273	243,612
2023-07-07	6.660	6.765	6.600	6.690	6.339	501,713
2023-07-06	6.540	6.765	6.510	6.660	6.311	713,187
2023-07-05	6.600	6.600	6.500	6.520	6.178	248,731
2023-07-04	6.460	6.720	6.460	6.530	6.188	461,331
2023-07-03	6.485	6.620	6.450	6.490	6.150	411,852
2023-06-30	6.500	6.535	6.355	6.395	6.060	361,187
2023-06-29	6.420	6.640	6.410	6.480	6.140	550,894
2023-06-28	6.300	6.460	6.300	6.400	6.065	319,229
2023-06-27	6.385	6.440	6.225	6.265	5.937	418,971
2023-06-26	6.455	6.470	6.385	6.385	6.050	404,390
2023-06-23	6.460	6.565	6.420	6.485	6.145	760,991
2023-06-22	6.490	6.635	6.460	6.460	6.121	334,078
2023-06-21	6.530	6.570	6.470	6.470	6.131	362,919
2023-06-20	6.690	6.690	6.510	6.525	6.183	300,598
2023-06-19	6.580	6.765	6.540	6.690	6.339	892,965
2023-06-16	6.520	6.595	6.450	6.475	6.136	636,559
2023-06-15	6.405	6.525	6.310	6.475	6.136	571,390
2023-06-14	6.300	6.475	6.300	6.430	6.093	562,730

← NewerPage 14 of 21 · 1,255 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.