Enea S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.705 | 5.795 | 5.665 | 5.795 | 5.491 | 3,551,831 |
| 2022-12-15 | 5.940 | 5.985 | 5.665 | 5.700 | 5.401 | 1,763,483 |
| 2022-12-14 | 5.980 | 6.050 | 5.935 | 6.000 | 5.685 | 429,891 |
| 2022-12-13 | 6.030 | 6.030 | 5.800 | 5.960 | 5.648 | 850,289 |
| 2022-12-12 | 5.970 | 6.035 | 5.855 | 5.975 | 5.662 | 559,743 |
| 2022-12-09 | 6.070 | 6.110 | 5.940 | 5.960 | 5.648 | 976,286 |
| 2022-12-08 | 5.980 | 6.070 | 5.920 | 6.070 | 5.752 | 590,246 |
| 2022-12-07 | 5.850 | 6.000 | 5.765 | 5.925 | 5.614 | 551,227 |
| 2022-12-06 | 6.045 | 6.045 | 5.855 | 5.860 | 5.553 | 569,232 |
| 2022-12-05 | 5.965 | 6.075 | 5.960 | 5.990 | 5.676 | 609,874 |
| 2022-12-02 | 6.050 | 6.050 | 5.915 | 5.960 | 5.648 | 573,695 |
| 2022-12-01 | 5.850 | 6.080 | 5.825 | 6.020 | 5.704 | 971,844 |
| 2022-11-30 | 5.700 | 5.815 | 5.650 | 5.810 | 5.505 | 869,099 |
| 2022-11-29 | 5.690 | 5.730 | 5.510 | 5.700 | 5.401 | 861,012 |
| 2022-11-28 | 5.615 | 5.720 | 5.575 | 5.640 | 5.344 | 443,639 |
| 2022-11-25 | 5.550 | 5.685 | 5.500 | 5.600 | 5.306 | 464,490 |
| 2022-11-24 | 5.625 | 5.650 | 5.410 | 5.540 | 5.250 | 614,222 |
| 2022-11-23 | 5.750 | 5.850 | 5.605 | 5.610 | 5.316 | 743,220 |
| 2022-11-22 | 5.500 | 5.790 | 5.500 | 5.745 | 5.444 | 912,432 |
| 2022-11-21 | 5.520 | 5.600 | 5.435 | 5.515 | 5.226 | 1,273,617 |
| 2022-11-18 | 5.490 | 5.555 | 5.380 | 5.500 | 5.212 | 917,907 |
| 2022-11-17 | 5.400 | 5.600 | 5.330 | 5.430 | 5.145 | 774,119 |
| 2022-11-16 | 5.400 | 5.480 | 5.355 | 5.410 | 5.126 | 925,580 |
| 2022-11-15 | 5.450 | 5.600 | 5.330 | 5.505 | 5.216 | 1,865,063 |
| 2022-11-14 | 5.475 | 5.525 | 5.370 | 5.420 | 5.136 | 1,498,941 |
| 2022-11-10 | 5.205 | 5.480 | 5.145 | 5.425 | 5.141 | 2,518,231 |
| 2022-11-09 | 5.255 | 5.490 | 5.200 | 5.245 | 4.970 | 1,430,185 |
| 2022-11-08 | 5.230 | 5.320 | 5.065 | 5.215 | 4.942 | 2,333,643 |
| 2022-11-07 | 5.770 | 5.995 | 5.145 | 5.210 | 4.937 | 3,524,455 |
| 2022-11-04 | 5.700 | 5.820 | 5.545 | 5.740 | 5.439 | 1,384,788 |
| 2022-11-03 | 5.590 | 5.720 | 5.365 | 5.665 | 5.368 | 1,113,248 |
| 2022-11-02 | 5.290 | 5.680 | 5.290 | 5.615 | 5.321 | 1,840,249 |
| 2022-10-31 | 5.110 | 5.345 | 5.070 | 5.215 | 4.942 | 751,798 |
| 2022-10-28 | 4.870 | 5.160 | 4.800 | 5.110 | 4.842 | 734,880 |
| 2022-10-27 | 4.870 | 4.936 | 4.722 | 4.812 | 4.560 | 1,052,475 |
| 2022-10-26 | 4.790 | 4.962 | 4.770 | 4.806 | 4.554 | 1,132,960 |
| 2022-10-25 | 4.540 | 4.884 | 4.520 | 4.750 | 4.501 | 1,153,218 |
| 2022-10-24 | 4.600 | 4.776 | 4.506 | 4.520 | 4.283 | 1,239,961 |
| 2022-10-21 | 4.730 | 4.800 | 4.530 | 4.570 | 4.330 | 861,483 |
| 2022-10-20 | 4.900 | 4.930 | 4.630 | 4.660 | 4.416 | 1,742,447 |
| 2022-10-19 | 5.030 | 5.060 | 4.840 | 4.910 | 4.653 | 1,062,170 |
| 2022-10-18 | 5.400 | 5.400 | 4.940 | 5.000 | 4.738 | 819,359 |
| 2022-10-17 | 5.270 | 5.465 | 5.245 | 5.300 | 5.022 | 404,488 |
| 2022-10-14 | 5.300 | 5.470 | 5.155 | 5.200 | 4.927 | 708,864 |
| 2022-10-13 | 5.480 | 5.480 | 5.260 | 5.300 | 5.022 | 229,553 |
| 2022-10-12 | 5.650 | 5.650 | 5.410 | 5.435 | 5.150 | 446,463 |
| 2022-10-11 | 5.790 | 5.845 | 5.595 | 5.620 | 5.325 | 285,769 |
| 2022-10-10 | 6.080 | 6.080 | 5.760 | 5.760 | 5.458 | 288,912 |
| 2022-10-07 | 6.160 | 6.195 | 6.030 | 6.080 | 5.761 | 181,685 |
| 2022-10-06 | 6.300 | 6.370 | 6.160 | 6.240 | 5.913 | 140,349 |
| 2022-10-05 | 6.515 | 6.515 | 6.200 | 6.200 | 5.875 | 204,050 |
| 2022-10-04 | 6.400 | 6.490 | 6.325 | 6.490 | 6.150 | 200,600 |
| 2022-10-03 | 6.175 | 6.320 | 6.000 | 6.320 | 5.989 | 238,668 |
| 2022-09-30 | 6.010 | 6.260 | 6.010 | 6.175 | 5.851 | 419,769 |
| 2022-09-29 | 6.350 | 6.350 | 6.020 | 6.025 | 5.709 | 238,072 |
| 2022-09-28 | 6.445 | 6.445 | 6.125 | 6.240 | 5.913 | 455,620 |
| 2022-09-27 | 6.570 | 6.690 | 6.305 | 6.435 | 6.098 | 302,536 |
| 2022-09-26 | 7.100 | 7.180 | 6.145 | 6.515 | 6.173 | 1,131,299 |
| 2022-09-23 | 7.460 | 7.460 | 7.120 | 7.200 | 6.823 | 258,319 |
| 2022-09-22 | 7.390 | 7.470 | 7.270 | 7.420 | 7.031 | 91,893 |
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.