Enea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	6.490	6.490	6.280	6.300	5.970	407,513
2023-06-12	6.600	6.665	6.410	6.420	6.083	522,896
2023-06-09	6.600	6.620	6.520	6.535	6.192	428,914
2023-06-07	6.690	6.690	6.500	6.530	6.188	516,938
2023-06-06	6.680	6.730	6.590	6.700	6.349	949,365
2023-06-05	6.640	6.760	6.545	6.605	6.259	605,725
2023-06-02	6.570	6.660	6.500	6.610	6.264	842,489
2023-06-01	6.435	6.530	6.355	6.515	6.173	641,258
2023-05-31	6.650	6.685	6.390	6.405	6.069	1,065,869
2023-05-30	7.010	7.010	6.650	6.660	6.311	722,441
2023-05-29	7.100	7.155	6.980	7.010	6.643	332,327
2023-05-26	7.105	7.120	7.005	7.100	6.728	361,261
2023-05-25	7.105	7.130	6.950	7.125	6.752	271,676
2023-05-24	7.275	7.275	7.055	7.160	6.785	197,203
2023-05-23	7.170	7.330	7.135	7.265	6.884	222,410
2023-05-22	7.020	7.335	6.980	7.170	6.794	518,478
2023-05-19	6.900	7.065	6.870	7.010	6.643	309,924
2023-05-18	7.110	7.230	6.855	6.935	6.571	612,581
2023-05-17	7.555	7.555	7.000	7.025	6.657	1,000,031
2023-05-16	7.560	7.630	7.460	7.555	7.159	241,412
2023-05-15	7.400	7.570	7.390	7.560	7.164	735,200
2023-05-12	7.150	7.435	7.075	7.400	7.012	597,883
2023-05-11	7.340	7.340	7.055	7.075	6.704	698,018
2023-05-10	6.950	7.380	6.935	7.345	6.960	840,893
2023-05-09	7.090	7.090	6.760	6.805	6.448	572,849
2023-05-08	6.680	7.185	6.680	7.080	6.709	677,468
2023-05-05	6.615	6.785	6.600	6.740	6.387	356,390
2023-05-04	6.750	6.795	6.610	6.615	6.268	496,703
2023-05-02	6.735	6.900	6.735	6.750	6.396	187,264
2023-04-28	6.820	6.840	6.715	6.730	6.377	200,143
2023-04-27	6.730	6.840	6.700	6.840	6.481	305,658
2023-04-26	6.940	6.940	6.700	6.715	6.363	503,975
2023-04-25	6.950	7.020	6.900	6.915	6.553	330,445
2023-04-24	7.030	7.030	6.780	6.940	6.576	303,227
2023-04-21	7.150	7.200	7.040	7.040	6.671	372,580
2023-04-20	6.900	7.310	6.880	7.205	6.827	977,560
2023-04-19	6.950	6.975	6.790	6.900	6.538	435,877
2023-04-18	6.850	6.950	6.700	6.900	6.538	762,528
2023-04-17	6.560	7.080	6.505	6.850	6.491	1,184,879
2023-04-14	6.470	6.835	6.450	6.560	6.216	747,760
2023-04-13	6.360	6.485	6.255	6.430	6.093	672,870
2023-04-12	6.380	6.400	6.240	6.370	6.036	569,640
2023-04-11	6.200	6.430	6.190	6.380	6.046	414,445
2023-04-06	6.150	6.295	6.150	6.175	5.851	269,337
2023-04-05	6.375	6.390	6.130	6.175	5.851	637,888
2023-04-04	6.380	6.450	6.270	6.375	6.041	777,441
2023-04-03	6.320	6.455	6.225	6.285	5.956	1,211,617
2023-03-31	6.335	6.360	6.230	6.320	5.989	338,691
2023-03-30	5.930	6.345	5.925	6.305	5.974	1,137,187
2023-03-29	5.950	6.010	5.755	5.860	5.553	1,102,273
2023-03-28	6.190	6.200	5.925	5.925	5.614	798,980
2023-03-27	6.300	6.350	6.045	6.125	5.804	847,185
2023-03-24	6.425	6.465	6.265	6.305	5.974	923,585
2023-03-23	6.500	6.515	6.240	6.465	6.126	875,100
2023-03-22	6.530	6.560	6.415	6.530	6.188	247,475
2023-03-21	6.360	6.565	6.360	6.530	6.188	489,863
2023-03-20	6.200	6.350	6.085	6.295	5.965	641,389
2023-03-17	6.310	6.400	6.155	6.235	5.908	820,404
2023-03-16	6.200	6.300	6.065	6.300	5.970	698,441
2023-03-15	6.280	6.450	6.205	6.205	5.880	703,119

← NewerPage 15 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.