Enea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	21.980	22.100	21.480	22.000	21.373	225,176
2026-04-29	22.020	22.260	21.740	21.840	21.218	153,014
2026-04-28	22.860	22.860	21.820	21.820	21.198	285,987
2026-04-27	23.300	23.320	22.560	22.580	21.937	190,714
2026-04-24	22.900	23.160	22.660	23.000	22.345	334,188
2026-04-23	22.560	22.980	22.260	22.980	22.325	278,620
2026-04-22	22.580	23.100	22.120	22.580	21.937	464,383
2026-04-21	23.000	23.080	22.420	22.800	22.150	350,015
2026-04-20	23.500	23.660	23.080	23.080	22.422	348,906
2026-04-17	24.500	24.580	23.120	23.600	22.927	637,303
2026-04-16	25.200	25.200	24.120	24.340	23.646	322,953
2026-04-15	25.660	25.660	24.400	24.920	24.210	348,101
2026-04-14	25.440	26.080	24.860	25.620	24.890	286,564
2026-04-13	25.980	26.140	25.240	25.440	24.715	453,157
2026-04-10	25.500	26.400	25.300	25.880	25.143	232,749
2026-04-09	26.300	26.860	25.920	26.200	25.453	357,408
2026-04-08	26.080	27.000	25.980	26.300	25.551	592,138
2026-04-07	26.000	26.100	25.440	25.960	25.220	325,049
2026-04-02	25.000	26.780	24.640	26.280	25.531	994,621
2026-04-01	24.620	25.240	24.120	25.120	24.404	615,869
2026-03-31	24.000	24.620	23.600	24.600	23.899	443,431
2026-03-30	22.360	24.220	22.080	24.000	23.316	665,623
2026-03-27	22.400	22.680	21.740	22.320	21.684	181,065
2026-03-26	22.160	22.160	21.360	22.100	21.470	342,763
2026-03-25	21.800	22.240	21.640	21.980	21.354	535,272
2026-03-24	22.100	22.200	21.500	21.760	21.140	496,741
2026-03-23	21.180	22.180	20.520	22.080	21.451	647,422
2026-03-20	23.280	23.280	21.220	21.620	21.004	817,358
2026-03-19	23.280	23.280	22.360	22.740	22.092	356,302
2026-03-18	23.780	23.900	22.960	23.280	22.617	527,347
2026-03-17	21.460	24.140	21.440	23.800	23.122	501,046
2026-03-16	21.200	21.420	20.700	21.300	20.693	178,452
2026-03-13	20.640	21.200	20.100	21.060	20.460	403,300
2026-03-12	21.060	21.100	20.620	21.000	20.402	487,488
2026-03-11	21.980	22.000	20.600	21.080	20.479	300,044
2026-03-10	22.980	23.300	21.820	21.960	21.334	158,549
2026-03-09	22.780	22.800	21.900	22.580	21.937	233,563
2026-03-06	24.260	24.320	22.800	22.920	22.267	259,213
2026-03-05	24.260	24.700	24.080	24.260	23.569	339,108
2026-03-04	23.120	24.900	23.120	24.040	23.355	483,121
2026-03-03	24.040	24.160	22.800	23.700	23.025	420,674
2026-03-02	23.980	24.700	23.300	24.300	23.608	401,538
2026-02-27	24.040	24.720	23.760	24.720	24.016	474,613
2026-02-26	23.400	24.280	23.340	24.240	23.549	417,224
2026-02-25	23.200	23.500	23.080	23.340	22.675	207,638
2026-02-24	23.220	23.220	22.700	23.220	22.558	241,746
2026-02-23	23.080	23.400	22.800	23.220	22.558	446,363
2026-02-20	23.400	23.460	22.520	23.080	22.422	737,948
2026-02-19	23.700	23.760	22.720	23.300	22.636	652,489
2026-02-18	23.200	23.740	23.060	23.700	23.025	541,771
2026-02-17	23.200	23.260	22.740	23.200	22.539	414,104
2026-02-16	22.840	23.560	22.620	23.200	22.539	215,275
2026-02-13	22.880	23.260	22.220	22.840	22.189	416,884
2026-02-12	23.000	23.180	22.500	22.880	22.228	436,998
2026-02-11	22.580	23.280	22.240	23.000	22.345	463,654
2026-02-10	22.220	22.620	22.080	22.620	21.975	259,774
2026-02-09	22.260	22.400	21.980	22.240	21.606	189,973
2026-02-06	22.060	22.240	21.680	22.060	21.431	473,771
2026-02-05	22.320	22.420	21.920	22.200	21.567	329,972
2026-02-04	22.000	22.500	21.900	22.400	21.762	514,521

← NewerPage 3 of 21 · 1,254 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.