Enea S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 7.530 | 7.530 | 7.305 | 7.305 | 6.922 | 126,519 |
| 2022-09-20 | 7.640 | 7.660 | 7.430 | 7.505 | 7.112 | 197,496 |
| 2022-09-19 | 7.580 | 7.700 | 7.470 | 7.600 | 7.202 | 462,656 |
| 2022-09-16 | 7.500 | 7.815 | 7.470 | 7.565 | 7.168 | 689,601 |
| 2022-09-15 | 7.620 | 8.160 | 7.350 | 7.540 | 7.145 | 1,107,981 |
| 2022-09-14 | 7.690 | 7.710 | 7.465 | 7.500 | 7.107 | 454,973 |
| 2022-09-13 | 7.830 | 7.830 | 7.600 | 7.750 | 7.344 | 422,975 |
| 2022-09-12 | 7.755 | 7.860 | 7.680 | 7.735 | 7.330 | 96,056 |
| 2022-09-09 | 7.675 | 7.890 | 7.670 | 7.820 | 7.410 | 146,873 |
| 2022-09-08 | 7.700 | 7.760 | 7.560 | 7.635 | 7.235 | 274,329 |
| 2022-09-07 | 7.415 | 7.850 | 7.350 | 7.700 | 7.296 | 351,019 |
| 2022-09-06 | 7.540 | 7.600 | 7.405 | 7.460 | 7.069 | 273,766 |
| 2022-09-05 | 7.590 | 7.640 | 7.500 | 7.535 | 7.140 | 68,937 |
| 2022-09-02 | 7.570 | 7.750 | 7.490 | 7.700 | 7.296 | 200,980 |
| 2022-09-01 | 7.520 | 7.780 | 7.430 | 7.540 | 7.145 | 408,407 |
| 2022-08-31 | 7.565 | 7.745 | 7.500 | 7.580 | 7.183 | 245,908 |
| 2022-08-30 | 7.620 | 7.740 | 7.535 | 7.565 | 7.168 | 382,445 |
| 2022-08-29 | 7.760 | 7.765 | 7.550 | 7.625 | 7.225 | 294,677 |
| 2022-08-26 | 7.960 | 7.995 | 7.760 | 7.760 | 7.353 | 456,840 |
| 2022-08-25 | 8.185 | 8.185 | 7.950 | 7.950 | 7.533 | 164,687 |
| 2022-08-24 | 8.110 | 8.240 | 7.970 | 8.070 | 7.647 | 295,405 |
| 2022-08-23 | 8.280 | 8.385 | 8.110 | 8.150 | 7.723 | 623,439 |
| 2022-08-22 | 8.410 | 8.510 | 8.080 | 8.285 | 7.851 | 407,834 |
| 2022-08-19 | 8.650 | 8.660 | 8.500 | 8.500 | 8.054 | 250,949 |
| 2022-08-18 | 8.690 | 8.740 | 8.600 | 8.695 | 8.239 | 173,100 |
| 2022-08-17 | 8.925 | 8.925 | 8.600 | 8.685 | 8.230 | 279,689 |
| 2022-08-16 | 8.770 | 8.980 | 8.770 | 8.940 | 8.471 | 236,040 |
| 2022-08-12 | 8.790 | 8.840 | 8.750 | 8.800 | 8.339 | 108,873 |
| 2022-08-11 | 8.750 | 8.865 | 8.700 | 8.790 | 8.329 | 208,875 |
| 2022-08-10 | 8.900 | 8.945 | 8.750 | 8.750 | 8.291 | 219,905 |
| 2022-08-09 | 9.000 | 9.025 | 8.845 | 8.900 | 8.433 | 129,562 |
| 2022-08-08 | 8.900 | 8.995 | 8.810 | 8.995 | 8.523 | 105,308 |
| 2022-08-05 | 8.800 | 8.930 | 8.760 | 8.920 | 8.452 | 538,659 |
| 2022-08-04 | 8.905 | 8.935 | 8.785 | 8.800 | 8.339 | 200,648 |
| 2022-08-03 | 8.930 | 9.050 | 8.800 | 8.905 | 8.438 | 325,565 |
| 2022-08-02 | 9.230 | 9.370 | 8.950 | 8.955 | 8.486 | 567,282 |
| 2022-08-01 | 9.450 | 9.450 | 9.230 | 9.260 | 8.775 | 216,897 |
| 2022-07-29 | 9.370 | 9.450 | 9.180 | 9.450 | 8.955 | 437,941 |
| 2022-07-28 | 9.330 | 9.410 | 9.190 | 9.235 | 8.751 | 116,638 |
| 2022-07-27 | 9.395 | 9.445 | 9.245 | 9.415 | 8.921 | 265,920 |
| 2022-07-26 | 9.200 | 9.400 | 9.200 | 9.400 | 8.907 | 228,662 |
| 2022-07-25 | 9.270 | 9.370 | 9.205 | 9.205 | 8.722 | 111,436 |
| 2022-07-22 | 9.320 | 9.415 | 9.255 | 9.290 | 8.803 | 119,796 |
| 2022-07-21 | 9.500 | 9.640 | 9.250 | 9.295 | 8.808 | 198,906 |
| 2022-07-20 | 9.800 | 9.800 | 9.470 | 9.590 | 9.087 | 322,565 |
| 2022-07-19 | 9.550 | 9.790 | 9.435 | 9.755 | 9.244 | 485,406 |
| 2022-07-18 | 9.510 | 9.590 | 9.305 | 9.445 | 8.950 | 140,993 |
| 2022-07-15 | 9.200 | 9.550 | 9.100 | 9.455 | 8.959 | 655,994 |
| 2022-07-14 | 8.800 | 9.200 | 8.800 | 9.200 | 8.718 | 785,280 |
| 2022-07-13 | 8.900 | 8.900 | 8.665 | 8.835 | 8.372 | 410,679 |
| 2022-07-12 | 8.805 | 9.060 | 8.610 | 8.840 | 8.377 | 682,571 |
| 2022-07-11 | 9.400 | 9.400 | 8.660 | 8.750 | 8.291 | 1,423,352 |
| 2022-07-08 | 9.505 | 9.760 | 9.505 | 9.570 | 9.068 | 595,483 |
| 2022-07-07 | 9.300 | 9.635 | 9.300 | 9.635 | 9.130 | 308,196 |
| 2022-07-06 | 9.500 | 9.515 | 9.170 | 9.210 | 8.727 | 628,330 |
| 2022-07-05 | 9.800 | 9.800 | 9.490 | 9.605 | 9.101 | 395,030 |
| 2022-07-04 | 10.130 | 10.250 | 9.680 | 9.700 | 9.192 | 288,284 |
| 2022-07-01 | 9.860 | 10.120 | 9.735 | 10.110 | 9.580 | 360,836 |
| 2022-06-30 | 9.735 | 9.835 | 9.635 | 9.755 | 9.244 | 480,662 |
| 2022-06-29 | 9.700 | 9.890 | 9.700 | 9.890 | 9.372 | 377,477 |
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.