Enea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	21.900	22.320	21.760	22.100	21.470	369,368
2026-02-02	21.000	21.960	21.000	21.800	21.179	267,075
2026-01-30	20.940	22.000	20.880	22.000	21.373	784,164
2026-01-29	20.920	21.500	20.800	20.940	20.343	251,807
2026-01-28	21.600	21.620	20.880	20.900	20.304	362,852
2026-01-27	21.980	21.980	21.240	21.240	20.635	232,564
2026-01-26	20.780	22.000	20.760	22.000	21.373	602,641
2026-01-23	21.000	21.040	20.700	20.780	20.188	111,140
2026-01-22	20.540	21.080	20.480	20.940	20.343	336,566
2026-01-21	20.140	20.660	20.140	20.500	19.916	302,022
2026-01-20	20.500	20.680	20.140	20.420	19.838	266,301
2026-01-19	20.440	20.880	20.360	20.500	19.916	221,983
2026-01-16	20.860	20.900	20.340	20.540	19.955	181,265
2026-01-15	20.900	20.900	20.480	20.860	20.266	154,443
2026-01-14	20.400	20.840	20.240	20.700	20.110	407,531
2026-01-13	20.680	20.700	20.160	20.400	19.819	333,960
2026-01-12	20.680	20.700	20.260	20.500	19.916	98,318
2026-01-09	20.500	20.900	20.280	20.500	19.916	276,260
2026-01-08	20.980	21.000	20.120	20.500	19.916	246,270
2026-01-07	20.420	21.320	20.420	20.700	20.110	549,622
2026-01-05	20.280	20.600	20.220	20.420	19.838	459,570
2026-01-02	19.600	20.300	19.550	20.200	19.624	645,297
2025-12-30	19.600	19.770	19.110	19.480	18.925	267,634
2025-12-29	19.250	19.480	18.990	19.450	18.896	271,333
2025-12-23	19.590	19.600	19.200	19.370	18.818	104,947
2025-12-22	19.220	19.640	19.220	19.590	19.032	238,422
2025-12-19	19.210	19.450	19.100	19.220	18.672	958,300
2025-12-18	20.200	20.300	19.140	19.210	18.663	704,342
2025-12-17	18.870	20.200	18.680	20.200	19.624	801,484
2025-12-16	19.580	19.580	18.770	18.990	18.449	598,524
2025-12-15	19.500	19.760	19.180	19.490	18.935	290,663
2025-12-12	19.400	19.790	19.360	19.570	19.012	123,639
2025-12-11	19.990	19.990	19.280	19.400	18.847	125,447
2025-12-10	19.320	20.060	19.180	19.700	19.139	351,463
2025-12-09	19.190	19.280	18.870	19.280	18.731	193,483
2025-12-08	19.630	19.700	18.830	19.190	18.643	274,568
2025-12-05	19.400	19.700	19.210	19.460	18.905	316,562
2025-12-04	19.120	19.640	19.000	19.210	18.663	410,696
2025-12-03	19.450	19.680	18.900	19.110	18.565	640,185
2025-12-02	19.830	19.980	19.390	19.500	18.944	610,243
2025-12-01	20.240	20.300	19.710	19.950	19.382	414,577
2025-11-28	20.000	20.280	19.860	20.120	19.547	203,346
2025-11-27	19.900	20.200	19.830	20.060	19.488	122,023
2025-11-26	20.580	20.580	19.900	19.910	19.343	407,503
2025-11-25	20.100	20.420	19.830	20.240	19.663	523,220
2025-11-24	20.500	20.580	19.830	20.000	19.430	661,690
2025-11-21	20.320	20.540	19.840	20.360	19.780	345,017
2025-11-20	20.000	20.740	19.790	20.740	20.149	782,859
2025-11-19	19.900	20.720	19.630	19.890	19.323	1,348,102
2025-11-18	21.700	21.700	18.940	19.910	19.343	2,396,134
2025-11-17	22.500	22.500	21.920	22.040	21.412	164,794
2025-11-14	22.400	22.480	21.880	22.360	21.723	223,625
2025-11-13	22.380	23.140	22.380	22.600	21.956	221,844
2025-11-12	22.760	23.180	22.320	22.380	21.742	193,050
2025-11-10	22.200	22.860	22.200	22.760	22.111	171,253
2025-11-07	22.700	22.740	21.660	22.000	21.373	368,717
2025-11-06	22.600	23.460	22.600	22.900	22.247	512,243
2025-11-05	21.700	22.960	21.520	22.800	22.150	401,965
2025-11-04	20.720	21.820	20.720	21.600	20.984	556,305
2025-11-03	20.680	21.100	20.120	20.740	20.149	244,440

← NewerPage 4 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.