Enea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.420	20.420	19.910	20.300	20.300	162,781
2026-07-23	20.220	20.700	19.910	20.200	20.200	266,607
2026-07-22	19.520	20.280	19.370	19.990	19.990	386,364
2026-07-21	19.900	19.900	19.380	19.530	19.530	124,784
2026-07-20	19.430	20.000	19.430	19.600	19.600	146,476
2026-07-17	19.810	20.080	19.310	19.310	19.310	477,445
2026-07-16	20.000	20.000	19.600	19.760	19.760	299,820
2026-07-15	20.060	20.260	19.750	19.920	19.920	162,481
2026-07-14	20.380	20.400	20.060	20.140	20.140	175,035
2026-07-13	20.000	20.380	19.930	20.380	20.380	155,955
2026-07-10	19.840	20.080	19.810	20.000	20.000	299,752
2026-07-09	19.820	20.080	19.670	19.840	19.840	374,338
2026-07-08	20.080	20.080	19.440	19.800	19.800	186,625
2026-07-07	20.000	20.040	19.550	19.950	19.950	315,208
2026-07-06	19.930	20.020	19.630	19.960	19.960	211,863
2026-07-03	19.550	19.940	19.300	19.920	19.920	116,354
2026-07-02	19.380	19.640	18.860	19.550	19.550	181,560
2026-07-01	19.290	19.590	18.950	19.150	19.150	624,164
2026-06-30	19.440	19.450	18.970	19.380	19.380	209,355
2026-06-29	19.500	19.500	19.050	19.140	19.140	222,688
2026-06-26	19.500	19.530	18.970	19.250	19.250	220,819
2026-06-25	19.060	19.600	18.850	19.400	19.400	616,980
2026-06-24	19.360	19.360	18.570	18.850	18.850	491,394
2026-06-23	19.400	19.400	19.050	19.360	19.360	343,632
2026-06-22	19.390	19.590	19.200	19.500	19.500	147,732
2026-06-19	19.480	19.500	19.120	19.390	19.390	402,393
2026-06-18	19.630	19.640	19.140	19.260	19.260	622,660
2026-06-17	19.500	19.630	19.060	19.500	19.500	208,733
2026-06-16	19.400	19.870	19.170	19.500	19.500	351,718
2026-06-15	19.460	20.320	19.400	19.400	19.400	446,384
2026-06-12	19.400	19.710	19.220	19.410	19.410	232,882
2026-06-11	19.110	19.420	18.840	19.300	19.300	276,601
2026-06-10	19.160	19.260	18.320	18.860	18.860	780,410
2026-06-09	20.240	20.280	19.540	19.650	19.090	334,379
2026-06-08	20.000	20.240	19.710	20.240	19.663	415,066
2026-06-05	20.880	20.900	20.100	20.160	19.586	1,284,628
2026-06-03	20.760	20.960	20.300	20.660	20.071	245,744
2026-06-02	20.260	20.760	20.160	20.740	20.149	467,596
2026-06-01	21.120	21.200	20.200	20.220	19.644	448,421
2026-05-29	21.460	21.640	21.040	21.060	20.460	669,478
2026-05-28	21.400	21.620	21.300	21.460	20.848	355,774
2026-05-27	21.680	21.740	21.220	21.520	20.907	482,028
2026-05-26	21.300	22.120	21.300	21.600	20.984	440,328
2026-05-25	20.520	21.480	20.520	21.200	20.596	564,352
2026-05-22	20.380	20.540	19.920	20.260	19.683	375,758
2026-05-21	20.100	20.540	19.950	20.360	19.780	291,168
2026-05-20	20.200	20.440	19.760	20.300	19.722	404,583
2026-05-19	20.260	20.520	19.960	20.160	19.586	192,342
2026-05-18	20.460	20.500	19.920	20.140	19.566	284,421
2026-05-15	20.660	20.680	20.080	20.460	19.877	529,465
2026-05-14	20.840	21.360	20.140	20.520	19.935	1,345,357
2026-05-13	21.500	21.680	20.820	21.380	20.771	710,460
2026-05-12	21.700	21.720	21.200	21.500	20.887	513,225
2026-05-11	21.220	21.840	21.000	21.680	21.062	239,289
2026-05-08	22.040	22.040	20.820	21.200	20.596	599,210
2026-05-07	22.700	22.880	21.780	21.780	21.159	470,274
2026-05-06	22.240	22.660	22.100	22.660	22.014	360,610
2026-05-05	21.660	22.080	21.300	22.040	21.412	283,091
2026-05-04	22.480	22.740	21.080	21.440	20.829	256,280
2026-04-30	21.980	22.100	21.480	22.000	21.373	225,176

← NewerPage 2 of 21 · 1,253 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.