Enea S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 9.200 | 9.240 | 9.040 | 9.190 | 8.708 | 322,046 |
| 2022-03-30 | 9.090 | 9.190 | 8.990 | 9.190 | 8.708 | 382,470 |
| 2022-03-29 | 9.100 | 9.170 | 8.930 | 8.980 | 8.509 | 477,886 |
| 2022-03-28 | 9.170 | 9.225 | 9.000 | 9.105 | 8.628 | 303,364 |
| 2022-03-25 | 9.310 | 9.310 | 8.940 | 9.010 | 8.538 | 653,804 |
| 2022-03-24 | 9.385 | 9.385 | 9.160 | 9.320 | 8.831 | 666,948 |
| 2022-03-23 | 9.115 | 9.420 | 9.115 | 9.180 | 8.699 | 624,846 |
| 2022-03-22 | 9.075 | 9.300 | 9.010 | 9.030 | 8.557 | 709,588 |
| 2022-03-21 | 9.200 | 9.420 | 9.050 | 9.060 | 8.585 | 702,185 |
| 2022-03-18 | 9.330 | 9.375 | 9.030 | 9.040 | 8.566 | 1,013,049 |
| 2022-03-17 | 9.180 | 9.345 | 9.090 | 9.330 | 8.841 | 705,875 |
| 2022-03-16 | 9.210 | 9.300 | 8.990 | 9.125 | 8.647 | 448,807 |
| 2022-03-15 | 8.850 | 9.200 | 8.825 | 9.200 | 8.718 | 344,050 |
| 2022-03-14 | 9.270 | 9.270 | 8.900 | 8.900 | 8.433 | 402,382 |
| 2022-03-11 | 9.150 | 9.270 | 9.005 | 9.270 | 8.784 | 418,405 |
| 2022-03-10 | 9.170 | 9.190 | 8.960 | 9.100 | 8.623 | 231,761 |
| 2022-03-09 | 9.210 | 9.400 | 8.915 | 9.185 | 8.704 | 345,030 |
| 2022-03-08 | 9.540 | 9.670 | 9.085 | 9.210 | 8.727 | 487,315 |
| 2022-03-07 | 8.890 | 9.670 | 8.550 | 9.540 | 9.040 | 1,700,948 |
| 2022-03-04 | 8.900 | 9.060 | 8.200 | 8.715 | 8.258 | 1,204,560 |
| 2022-03-03 | 9.130 | 9.470 | 8.500 | 8.800 | 8.339 | 1,408,371 |
| 2022-03-02 | 8.700 | 9.150 | 8.600 | 9.000 | 8.528 | 1,543,678 |
| 2022-03-01 | 8.780 | 9.000 | 8.335 | 8.400 | 7.960 | 485,893 |
| 2022-02-28 | 7.350 | 8.840 | 7.350 | 8.780 | 8.320 | 1,752,866 |
| 2022-02-25 | 7.250 | 7.780 | 7.250 | 7.695 | 7.292 | 464,114 |
| 2022-02-24 | 7.500 | 7.500 | 6.870 | 7.255 | 6.875 | 1,552,883 |
| 2022-02-23 | 7.540 | 7.770 | 7.400 | 7.500 | 7.107 | 680,792 |
| 2022-02-22 | 7.070 | 7.585 | 6.920 | 7.550 | 7.154 | 683,594 |
| 2022-02-21 | 7.495 | 7.595 | 7.100 | 7.170 | 6.794 | 312,654 |
| 2022-02-18 | 7.590 | 7.740 | 7.490 | 7.510 | 7.116 | 201,259 |
| 2022-02-17 | 7.840 | 7.880 | 7.570 | 7.600 | 7.202 | 395,536 |
| 2022-02-16 | 7.900 | 8.040 | 7.740 | 7.840 | 7.429 | 539,089 |
| 2022-02-15 | 7.670 | 7.970 | 7.670 | 7.860 | 7.448 | 283,952 |
| 2022-02-14 | 7.900 | 8.000 | 7.680 | 7.700 | 7.296 | 660,219 |
| 2022-02-11 | 8.040 | 8.180 | 7.920 | 8.100 | 7.675 | 289,792 |
| 2022-02-10 | 8.295 | 8.310 | 8.020 | 8.160 | 7.732 | 180,754 |
| 2022-02-09 | 7.775 | 8.300 | 7.775 | 8.300 | 7.865 | 479,528 |
| 2022-02-08 | 7.760 | 7.970 | 7.720 | 7.765 | 7.358 | 246,047 |
| 2022-02-07 | 7.660 | 7.785 | 7.570 | 7.705 | 7.301 | 561,777 |
| 2022-02-04 | 7.840 | 7.935 | 7.625 | 7.700 | 7.296 | 401,477 |
| 2022-02-03 | 7.710 | 8.100 | 7.710 | 7.750 | 7.344 | 546,131 |
| 2022-02-02 | 7.780 | 7.830 | 7.635 | 7.700 | 7.296 | 517,758 |
| 2022-02-01 | 7.705 | 7.860 | 7.670 | 7.680 | 7.277 | 430,785 |
| 2022-01-31 | 7.865 | 7.940 | 7.580 | 7.680 | 7.277 | 577,773 |
| 2022-01-28 | 7.590 | 7.980 | 7.510 | 7.850 | 7.438 | 761,742 |
| 2022-01-27 | 7.595 | 7.755 | 7.455 | 7.510 | 7.116 | 224,726 |
| 2022-01-26 | 7.550 | 7.805 | 7.480 | 7.565 | 7.168 | 395,889 |
| 2022-01-25 | 7.550 | 7.710 | 7.405 | 7.530 | 7.135 | 457,860 |
| 2022-01-24 | 7.860 | 7.925 | 7.500 | 7.560 | 7.164 | 953,089 |
| 2022-01-21 | 7.895 | 8.030 | 7.725 | 7.860 | 7.448 | 498,863 |
| 2022-01-20 | 7.830 | 7.990 | 7.740 | 7.990 | 7.571 | 475,132 |
| 2022-01-19 | 8.100 | 8.100 | 7.670 | 7.745 | 7.339 | 2,457,717 |
| 2022-01-18 | 8.680 | 8.690 | 8.510 | 8.520 | 8.073 | 333,848 |
| 2022-01-17 | 8.760 | 8.880 | 8.625 | 8.680 | 8.225 | 147,665 |
| 2022-01-14 | 8.760 | 8.880 | 8.725 | 8.800 | 8.339 | 322,179 |
| 2022-01-13 | 8.800 | 8.990 | 8.700 | 8.880 | 8.414 | 587,572 |
| 2022-01-12 | 8.490 | 8.845 | 8.490 | 8.800 | 8.339 | 811,205 |
| 2022-01-11 | 8.500 | 8.540 | 8.425 | 8.465 | 8.021 | 713,101 |
| 2022-01-10 | 8.450 | 8.555 | 8.450 | 8.450 | 8.007 | 152,179 |
| 2022-01-07 | 8.605 | 8.605 | 8.360 | 8.450 | 8.007 | 213,579 |
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.