Enea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	20.860	21.100	20.560	20.720	20.130	448,679
2025-10-30	21.440	21.440	20.840	20.860	20.266	207,170
2025-10-29	21.100	21.600	21.000	21.360	20.751	220,941
2025-10-28	21.100	21.220	20.700	21.220	20.615	920,690
2025-10-27	20.000	21.240	20.000	21.100	20.499	572,266
2025-10-24	19.700	20.200	19.400	20.000	19.430	391,266
2025-10-23	19.480	19.850	19.480	19.710	19.148	232,231
2025-10-22	19.600	19.930	19.500	19.690	19.129	246,744
2025-10-21	19.200	19.760	19.130	19.620	19.061	364,317
2025-10-20	18.170	19.230	18.170	19.230	18.682	333,808
2025-10-17	18.820	18.820	18.010	18.140	17.623	260,578
2025-10-16	19.050	19.130	18.500	18.880	18.342	137,297
2025-10-15	17.980	19.000	17.840	18.680	18.148	890,248
2025-10-14	18.250	18.250	17.410	17.760	17.254	553,304
2025-10-13	18.100	18.300	17.810	18.250	17.730	221,010
2025-10-10	17.740	18.190	17.700	18.190	17.672	365,232
2025-10-09	17.750	18.150	17.680	17.800	17.293	211,491
2025-10-08	17.450	17.840	17.450	17.750	17.244	177,070
2025-10-07	17.400	17.740	17.260	17.500	17.001	292,234
2025-10-06	17.500	17.720	17.370	17.400	16.904	184,110
2025-10-03	17.580	17.800	17.250	17.500	17.001	190,458
2025-10-02	17.310	17.770	17.310	17.330	16.836	182,171
2025-10-01	17.600	17.650	17.240	17.540	17.040	160,364
2025-09-30	17.660	17.670	17.180	17.660	17.157	198,386
2025-09-29	17.660	17.960	17.330	17.430	16.933	224,714
2025-09-26	17.360	17.660	17.100	17.660	17.157	246,812
2025-09-25	17.460	17.660	17.200	17.520	17.021	272,296
2025-09-24	17.450	17.600	17.260	17.420	16.924	266,982
2025-09-23	17.200	17.450	17.020	17.450	16.953	403,898
2025-09-22	16.880	17.200	16.800	17.020	16.535	331,106
2025-09-19	16.990	17.140	16.730	17.000	16.516	848,753
2025-09-18	16.750	17.220	16.750	17.040	16.554	331,219
2025-09-17	17.250	17.250	16.670	17.090	16.603	324,139
2025-09-16	17.550	17.570	17.200	17.290	16.797	228,660
2025-09-15	17.150	17.540	17.150	17.540	17.040	288,465
2025-09-12	17.500	17.550	17.160	17.190	16.700	235,001
2025-09-11	17.300	17.600	17.210	17.550	17.050	182,027
2025-09-10	17.000	17.580	16.760	17.470	16.972	313,576
2025-09-09	18.400	18.510	17.360	17.490	16.992	479,401
2025-09-08	18.280	18.700	18.260	18.590	18.060	203,560
2025-09-05	17.670	18.400	17.440	18.260	17.740	339,848
2025-09-04	17.200	17.580	16.980	17.510	17.011	143,579
2025-09-03	17.070	17.330	16.840	17.210	16.720	311,307
2025-09-02	17.480	17.510	16.630	16.800	16.321	298,336
2025-09-01	18.330	18.590	17.250	17.510	17.011	259,841
2025-08-29	18.940	18.940	18.040	18.330	17.808	234,069
2025-08-28	19.060	19.320	18.400	18.500	17.973	281,888
2025-08-27	18.840	19.070	18.550	18.640	18.109	293,875
2025-08-26	18.400	18.660	18.380	18.520	17.992	339,121
2025-08-25	18.400	18.920	18.350	18.510	17.983	128,420
2025-08-22	19.000	19.200	18.500	18.520	17.992	150,277
2025-08-21	18.880	18.980	18.630	18.960	18.420	178,193
2025-08-20	18.800	18.800	18.370	18.530	18.002	112,534
2025-08-19	18.450	18.910	18.450	18.800	18.264	115,247
2025-08-18	18.900	18.900	18.210	18.770	18.235	158,801
2025-08-14	18.960	19.480	18.200	18.450	17.924	231,004
2025-08-13	19.000	19.170	18.570	18.930	18.391	350,708
2025-08-12	18.540	18.890	18.350	18.780	18.245	205,997
2025-08-11	18.920	19.190	18.080	18.500	17.973	184,857
2025-08-08	18.990	19.310	18.820	18.920	18.381	223,120

← NewerPage 5 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.