Enea S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 8.410 | 8.565 | 8.365 | 8.510 | 8.064 | 125,021 |
| 2022-01-04 | 8.590 | 8.670 | 8.355 | 8.425 | 7.983 | 257,415 |
| 2022-01-03 | 8.500 | 8.740 | 8.500 | 8.550 | 8.102 | 166,151 |
| 2021-12-30 | 8.480 | 8.540 | 8.475 | 8.510 | 8.064 | 91,083 |
| 2021-12-29 | 8.440 | 8.600 | 8.440 | 8.480 | 8.035 | 196,339 |
| 2021-12-28 | 8.205 | 8.445 | 8.205 | 8.440 | 7.998 | 277,228 |
| 2021-12-27 | 8.300 | 8.305 | 8.190 | 8.255 | 7.822 | 306,733 |
| 2021-12-23 | 8.290 | 8.550 | 8.250 | 8.275 | 7.841 | 297,376 |
| 2021-12-22 | 8.560 | 8.590 | 8.270 | 8.315 | 7.879 | 276,079 |
| 2021-12-21 | 8.750 | 8.760 | 8.475 | 8.660 | 8.206 | 297,783 |
| 2021-12-20 | 8.160 | 8.750 | 8.135 | 8.750 | 8.291 | 595,957 |
| 2021-12-17 | 8.555 | 8.635 | 8.225 | 8.225 | 7.794 | 1,484,165 |
| 2021-12-16 | 8.180 | 8.550 | 8.180 | 8.550 | 8.102 | 524,195 |
| 2021-12-15 | 8.380 | 8.390 | 8.110 | 8.110 | 7.685 | 297,734 |
| 2021-12-14 | 8.325 | 8.435 | 8.230 | 8.330 | 7.893 | 318,683 |
| 2021-12-13 | 8.725 | 8.765 | 8.315 | 8.325 | 7.889 | 624,738 |
| 2021-12-10 | 8.500 | 8.775 | 8.500 | 8.650 | 8.197 | 256,568 |
| 2021-12-09 | 8.480 | 8.630 | 8.230 | 8.500 | 8.054 | 536,808 |
| 2021-12-08 | 8.975 | 9.030 | 8.555 | 8.555 | 8.107 | 662,878 |
| 2021-12-07 | 8.925 | 9.140 | 8.880 | 8.880 | 8.414 | 186,232 |
| 2021-12-06 | 8.960 | 9.125 | 8.925 | 8.970 | 8.500 | 120,643 |
| 2021-12-03 | 9.125 | 9.250 | 8.930 | 9.045 | 8.571 | 265,102 |
| 2021-12-02 | 9.385 | 9.385 | 8.945 | 9.100 | 8.623 | 863,802 |
| 2021-12-01 | 8.975 | 9.500 | 8.910 | 9.500 | 9.002 | 381,193 |
| 2021-11-30 | 8.620 | 9.035 | 8.480 | 8.800 | 8.339 | 539,100 |
| 2021-11-29 | 8.910 | 8.955 | 8.450 | 8.720 | 8.263 | 721,924 |
| 2021-11-26 | 9.090 | 9.095 | 8.760 | 8.915 | 8.448 | 565,078 |
| 2021-11-25 | 9.590 | 9.660 | 9.300 | 9.305 | 8.817 | 524,188 |
| 2021-11-24 | 9.415 | 9.645 | 9.405 | 9.540 | 9.040 | 221,345 |
| 2021-11-23 | 9.450 | 9.525 | 9.330 | 9.435 | 8.940 | 226,167 |
| 2021-11-22 | 9.490 | 9.635 | 9.230 | 9.600 | 9.097 | 229,818 |
| 2021-11-19 | 9.640 | 9.750 | 9.190 | 9.490 | 8.993 | 520,812 |
| 2021-11-18 | 9.940 | 9.940 | 9.600 | 9.640 | 9.135 | 255,327 |
| 2021-11-17 | 9.980 | 10.080 | 9.920 | 9.940 | 9.419 | 178,102 |
| 2021-11-16 | 10.380 | 10.380 | 9.955 | 10.020 | 9.495 | 248,111 |
| 2021-11-15 | 10.150 | 10.480 | 10.000 | 10.200 | 9.665 | 332,143 |
| 2021-11-12 | 10.400 | 10.480 | 10.050 | 10.060 | 9.533 | 197,169 |
| 2021-11-10 | 10.500 | 10.660 | 10.370 | 10.400 | 9.855 | 267,797 |
| 2021-11-09 | 10.600 | 10.690 | 10.380 | 10.420 | 9.874 | 138,859 |
| 2021-11-08 | 10.500 | 10.830 | 10.500 | 10.650 | 10.092 | 424,892 |
| 2021-11-05 | 10.370 | 10.550 | 10.310 | 10.490 | 9.940 | 279,819 |
| 2021-11-04 | 10.140 | 10.440 | 10.070 | 10.320 | 9.779 | 409,028 |
| 2021-11-03 | 10.080 | 10.140 | 10.030 | 10.050 | 9.523 | 217,962 |
| 2021-11-02 | 10.000 | 10.090 | 9.860 | 10.080 | 9.552 | 177,454 |
| 2021-10-29 | 9.930 | 10.160 | 9.925 | 10.110 | 9.580 | 171,973 |
| 2021-10-28 | 10.100 | 10.170 | 9.860 | 10.000 | 9.476 | 185,734 |
| 2021-10-27 | 10.190 | 10.270 | 9.920 | 10.180 | 9.646 | 265,439 |
| 2021-10-26 | 10.230 | 10.300 | 10.110 | 10.160 | 9.627 | 183,628 |
| 2021-10-25 | 10.300 | 10.330 | 10.110 | 10.120 | 9.589 | 291,760 |
| 2021-10-22 | 10.160 | 10.250 | 9.990 | 10.200 | 9.665 | 183,461 |
| 2021-10-21 | 10.200 | 10.330 | 9.980 | 10.050 | 9.523 | 312,553 |
← NewerPage 21 of 21 · 1,251 trading days
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.