Enea S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 10.040 | 10.080 | 9.635 | 9.670 | 9.163 | 570,017 |
| 2022-06-27 | 10.060 | 10.150 | 9.950 | 10.100 | 9.571 | 304,443 |
| 2022-06-24 | 9.720 | 10.080 | 9.720 | 10.070 | 9.542 | 453,907 |
| 2022-06-23 | 9.825 | 10.040 | 9.670 | 9.845 | 9.329 | 366,444 |
| 2022-06-22 | 10.100 | 10.100 | 9.780 | 9.830 | 9.315 | 499,024 |
| 2022-06-21 | 10.250 | 10.250 | 9.865 | 10.140 | 9.608 | 767,339 |
| 2022-06-20 | 9.600 | 10.300 | 9.550 | 10.150 | 9.618 | 1,860,909 |
| 2022-06-17 | 9.055 | 9.650 | 9.055 | 9.525 | 9.026 | 1,600,688 |
| 2022-06-15 | 9.050 | 9.200 | 8.930 | 9.200 | 8.718 | 565,253 |
| 2022-06-14 | 8.820 | 9.085 | 8.820 | 8.950 | 8.481 | 576,446 |
| 2022-06-13 | 8.850 | 8.940 | 8.760 | 8.825 | 8.362 | 647,161 |
| 2022-06-10 | 8.950 | 9.180 | 8.900 | 8.940 | 8.471 | 833,282 |
| 2022-06-09 | 9.080 | 9.195 | 8.990 | 9.030 | 8.557 | 527,108 |
| 2022-06-08 | 9.120 | 9.370 | 9.000 | 9.095 | 8.618 | 1,503,095 |
| 2022-06-07 | 9.010 | 9.150 | 9.010 | 9.135 | 8.656 | 409,315 |
| 2022-06-06 | 9.040 | 9.190 | 8.930 | 9.055 | 8.580 | 830,369 |
| 2022-06-03 | 8.890 | 9.160 | 8.885 | 8.955 | 8.486 | 471,801 |
| 2022-06-02 | 8.900 | 8.975 | 8.810 | 8.830 | 8.367 | 166,076 |
| 2022-06-01 | 8.900 | 9.025 | 8.830 | 8.880 | 8.414 | 153,091 |
| 2022-05-31 | 9.000 | 9.100 | 8.910 | 8.910 | 8.443 | 403,694 |
| 2022-05-30 | 9.015 | 9.085 | 8.960 | 9.020 | 8.547 | 289,668 |
| 2022-05-27 | 9.180 | 9.180 | 8.980 | 9.015 | 8.542 | 259,898 |
| 2022-05-26 | 9.200 | 9.200 | 9.060 | 9.140 | 8.661 | 295,657 |
| 2022-05-25 | 9.315 | 9.380 | 9.145 | 9.245 | 8.760 | 317,728 |
| 2022-05-24 | 9.235 | 9.470 | 9.190 | 9.200 | 8.718 | 387,799 |
| 2022-05-23 | 9.090 | 9.250 | 8.935 | 9.180 | 8.699 | 808,248 |
| 2022-05-20 | 9.070 | 9.220 | 8.980 | 8.990 | 8.519 | 495,541 |
| 2022-05-19 | 9.000 | 9.180 | 8.980 | 9.005 | 8.533 | 302,966 |
| 2022-05-18 | 9.100 | 9.240 | 9.080 | 9.160 | 8.680 | 457,267 |
| 2022-05-17 | 9.280 | 9.280 | 9.060 | 9.095 | 8.618 | 133,717 |
| 2022-05-16 | 9.195 | 9.330 | 9.110 | 9.280 | 8.794 | 136,709 |
| 2022-05-13 | 8.700 | 9.145 | 8.615 | 9.145 | 8.666 | 228,069 |
| 2022-05-12 | 8.850 | 8.880 | 8.565 | 8.675 | 8.220 | 646,221 |
| 2022-05-11 | 9.135 | 9.195 | 8.845 | 8.845 | 8.381 | 299,453 |
| 2022-05-10 | 9.300 | 9.300 | 9.020 | 9.235 | 8.751 | 256,470 |
| 2022-05-09 | 9.235 | 9.365 | 9.100 | 9.300 | 8.812 | 248,142 |
| 2022-05-06 | 9.030 | 9.235 | 8.810 | 9.235 | 8.751 | 289,177 |
| 2022-05-05 | 9.290 | 9.395 | 9.050 | 9.105 | 8.628 | 388,142 |
| 2022-05-04 | 9.485 | 9.545 | 9.130 | 9.230 | 8.746 | 367,732 |
| 2022-05-02 | 9.695 | 9.695 | 9.260 | 9.425 | 8.931 | 312,739 |
| 2022-04-29 | 9.590 | 9.850 | 9.525 | 9.610 | 9.106 | 367,118 |
| 2022-04-28 | 9.450 | 9.690 | 9.450 | 9.530 | 9.030 | 329,673 |
| 2022-04-27 | 9.335 | 9.440 | 9.260 | 9.440 | 8.945 | 431,585 |
| 2022-04-26 | 9.400 | 9.480 | 9.250 | 9.350 | 8.860 | 414,753 |
| 2022-04-25 | 8.950 | 9.395 | 8.935 | 9.345 | 8.855 | 809,571 |
| 2022-04-22 | 8.895 | 9.150 | 8.815 | 9.015 | 8.542 | 430,336 |
| 2022-04-21 | 8.940 | 9.020 | 8.700 | 8.895 | 8.429 | 713,475 |
| 2022-04-20 | 9.055 | 9.185 | 8.950 | 8.950 | 8.481 | 387,987 |
| 2022-04-19 | 9.210 | 9.210 | 8.925 | 9.055 | 8.580 | 471,839 |
| 2022-04-14 | 9.200 | 9.250 | 9.140 | 9.240 | 8.756 | 154,715 |
| 2022-04-13 | 9.445 | 9.475 | 9.120 | 9.165 | 8.685 | 491,750 |
| 2022-04-12 | 9.225 | 9.480 | 9.225 | 9.335 | 8.846 | 349,428 |
| 2022-04-11 | 8.970 | 9.360 | 8.915 | 9.360 | 8.869 | 590,102 |
| 2022-04-08 | 8.900 | 9.070 | 8.770 | 8.970 | 8.500 | 649,612 |
| 2022-04-07 | 8.795 | 8.900 | 8.700 | 8.820 | 8.358 | 433,364 |
| 2022-04-06 | 8.990 | 8.990 | 8.645 | 8.800 | 8.339 | 750,194 |
| 2022-04-05 | 8.905 | 9.020 | 8.830 | 9.020 | 8.547 | 311,493 |
| 2022-04-04 | 9.160 | 9.310 | 8.750 | 8.780 | 8.320 | 702,976 |
| 2022-04-01 | 9.080 | 9.320 | 9.060 | 9.145 | 8.666 | 274,087 |
| 2022-03-31 | 9.200 | 9.240 | 9.040 | 9.190 | 8.708 | 322,046 |
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.