Enea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	6.400	6.570	6.280	6.340	6.008	617,234
2023-03-13	6.650	6.660	6.335	6.550	6.207	558,707
2023-03-10	6.625	6.630	6.450	6.630	6.282	864,430
2023-03-09	6.400	6.750	6.360	6.700	6.349	1,225,562
2023-03-08	6.445	6.445	6.220	6.400	6.065	1,737,962
2023-03-07	6.470	6.635	6.440	6.540	6.197	789,941
2023-03-06	6.380	6.480	6.355	6.440	6.102	580,762
2023-03-03	6.350	6.365	6.190	6.310	5.979	780,133
2023-03-02	6.525	6.525	6.290	6.300	5.970	626,013
2023-03-01	6.520	6.570	6.455	6.475	6.136	509,209
2023-02-28	6.400	6.535	6.330	6.475	6.136	497,988
2023-02-27	6.440	6.500	6.335	6.480	6.140	228,906
2023-02-24	6.430	6.450	6.360	6.430	6.093	330,116
2023-02-23	6.400	6.450	6.350	6.425	6.088	336,441
2023-02-22	6.390	6.390	6.220	6.335	6.003	412,724
2023-02-21	6.580	6.580	6.340	6.400	6.065	219,954
2023-02-20	6.510	6.605	6.485	6.570	6.226	208,208
2023-02-17	6.450	6.575	6.410	6.575	6.230	249,778
2023-02-16	6.400	6.545	6.390	6.500	6.159	399,529
2023-02-15	6.435	6.435	6.290	6.375	6.041	233,701
2023-02-14	6.380	6.445	6.325	6.415	6.079	323,899
2023-02-13	6.350	6.410	6.320	6.350	6.017	739,513
2023-02-10	6.360	6.395	6.230	6.350	6.017	870,557
2023-02-09	6.350	6.485	6.320	6.460	6.121	370,201
2023-02-08	6.380	6.425	6.300	6.350	6.017	352,495
2023-02-07	6.225	6.380	6.200	6.380	6.046	231,463
2023-02-06	6.390	6.390	6.220	6.250	5.922	628,910
2023-02-03	6.480	6.520	6.360	6.390	6.055	481,419
2023-02-02	6.520	6.600	6.450	6.480	6.140	363,190
2023-02-01	6.790	6.790	6.420	6.420	6.083	1,151,298
2023-01-31	6.580	6.785	6.535	6.750	6.396	781,593
2023-01-30	6.550	6.680	6.500	6.555	6.211	681,515
2023-01-27	6.670	6.770	6.560	6.560	6.216	529,519
2023-01-26	6.675	6.755	6.560	6.615	6.268	653,807
2023-01-25	6.740	6.750	6.600	6.675	6.325	647,503
2023-01-24	6.600	7.060	6.600	6.730	6.377	1,155,022
2023-01-23	6.420	6.595	6.360	6.580	6.235	537,080
2023-01-20	6.430	6.460	6.365	6.390	6.055	276,532
2023-01-19	6.370	6.450	6.295	6.430	6.093	378,406
2023-01-18	6.255	6.475	6.255	6.395	6.060	588,094
2023-01-17	6.230	6.300	6.180	6.290	5.960	280,246
2023-01-16	6.320	6.330	6.145	6.200	5.875	456,203
2023-01-13	6.290	6.330	6.220	6.310	5.979	660,013
2023-01-12	6.005	6.295	6.005	6.260	5.932	984,128
2023-01-11	5.850	6.170	5.845	6.000	5.685	1,574,045
2023-01-10	6.020	6.020	5.780	5.825	5.520	1,518,992
2023-01-09	6.275	6.345	5.945	6.000	5.685	1,115,161
2023-01-05	6.190	6.280	6.140	6.210	5.884	1,066,207
2023-01-04	6.280	6.310	6.115	6.180	5.856	1,542,467
2023-01-03	6.160	6.350	6.130	6.280	5.951	1,163,739
2023-01-02	6.080	6.180	5.955	6.130	5.809	783,794
2022-12-30	5.750	6.095	5.700	6.000	5.685	1,157,116
2022-12-29	5.580	5.750	5.580	5.750	5.449	357,410
2022-12-28	5.580	5.685	5.550	5.590	5.297	456,098
2022-12-27	5.640	5.680	5.560	5.600	5.306	472,567
2022-12-23	5.705	5.745	5.600	5.630	5.335	437,976
2022-12-22	5.880	5.895	5.690	5.695	5.396	736,108
2022-12-21	5.810	5.910	5.800	5.890	5.581	226,601
2022-12-20	5.840	5.840	5.705	5.800	5.496	792,610
2022-12-19	5.725	5.970	5.705	5.820	5.515	833,835

← NewerPage 16 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.