Enea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	19.070	19.070	18.710	18.810	18.274	152,677
2025-08-06	18.780	19.140	18.590	19.070	18.527	155,802
2025-08-05	18.030	18.880	18.030	18.780	18.245	222,211
2025-08-04	18.590	18.670	18.000	18.360	17.837	239,865
2025-08-01	18.960	18.960	18.550	18.590	18.060	180,945
2025-07-31	19.200	19.220	18.900	18.960	18.420	196,266
2025-07-30	19.130	19.240	18.810	19.200	18.653	113,275
2025-07-29	19.000	19.310	18.720	19.130	18.585	133,865
2025-07-28	19.700	19.910	18.910	19.000	18.459	254,245
2025-07-25	19.760	20.060	19.620	19.640	19.080	67,254
2025-07-24	19.800	20.320	19.570	19.800	19.236	340,929
2025-07-23	19.740	20.420	19.740	20.200	19.624	470,458
2025-07-22	19.730	19.890	19.480	19.740	19.177	146,926
2025-07-21	20.080	20.120	19.590	19.730	19.168	162,932
2025-07-18	19.900	20.300	19.820	20.100	19.527	464,685
2025-07-17	20.260	20.260	19.640	20.160	19.586	288,040
2025-07-16	19.960	20.460	19.750	20.260	19.683	415,626
2025-07-15	20.300	20.780	20.120	20.300	19.236	267,691
2025-07-14	20.080	20.220	19.890	20.100	19.046	516,433
2025-07-11	19.970	20.240	19.790	20.080	19.027	155,030
2025-07-10	20.400	20.400	19.740	19.970	18.923	314,660
2025-07-09	20.380	20.580	19.620	20.400	19.331	433,000
2025-07-08	20.140	20.600	20.100	20.200	19.141	610,242
2025-07-07	20.140	20.680	19.830	20.500	19.425	189,068
2025-07-04	20.600	20.600	20.040	20.140	19.084	128,551
2025-07-03	20.240	20.700	20.140	20.620	19.539	2,543,867
2025-07-02	20.480	20.980	19.920	20.000	18.952	449,971
2025-07-01	19.850	21.220	19.720	20.540	19.463	1,887,414
2025-06-30	19.330	19.860	19.330	19.560	18.535	546,349
2025-06-27	19.100	19.350	18.950	19.330	18.317	447,646
2025-06-26	18.300	19.110	18.180	19.030	18.032	1,069,283
2025-06-25	18.000	18.460	17.850	18.140	17.189	494,962
2025-06-24	17.490	18.000	17.480	18.000	17.056	1,640,909
2025-06-23	17.150	17.670	17.050	17.650	16.725	440,865
2025-06-20	17.980	17.980	17.000	17.190	16.289	473,623
2025-06-18	17.620	18.400	17.600	18.110	17.161	560,854
2025-06-17	17.100	17.700	16.990	17.700	16.772	1,907,264
2025-06-16	17.190	17.480	17.040	17.160	16.260	974,130
2025-06-13	17.800	18.070	17.140	17.200	16.298	709,591
2025-06-12	17.700	18.200	17.500	17.800	16.867	535,579
2025-06-11	17.670	17.880	17.480	17.750	16.819	525,120
2025-06-10	17.550	17.900	17.380	17.660	16.734	453,855
2025-06-09	17.200	17.690	17.200	17.550	16.630	244,487
2025-06-06	17.100	17.450	16.900	17.200	16.298	314,626
2025-06-05	17.400	17.520	17.080	17.200	16.298	203,710
2025-06-04	17.120	17.620	17.120	17.490	16.573	420,969
2025-06-03	17.410	17.410	16.920	17.170	16.270	493,613
2025-06-02	16.920	17.540	16.600	17.160	16.260	542,594
2025-05-30	17.940	18.180	16.830	17.190	16.289	880,001
2025-05-29	18.240	18.560	18.000	18.200	17.246	469,460
2025-05-28	18.290	18.450	18.160	18.400	17.435	570,451
2025-05-27	18.120	18.290	17.980	18.250	17.293	510,792
2025-05-26	18.120	18.200	18.040	18.140	17.189	146,640
2025-05-23	18.020	18.290	17.830	18.110	17.161	206,525
2025-05-22	18.120	18.540	18.010	18.200	17.246	426,693
2025-05-21	18.000	18.190	17.710	18.120	17.170	496,261
2025-05-20	18.190	18.470	17.960	18.080	17.132	235,689
2025-05-19	18.100	18.290	17.600	18.190	17.236	388,945
2025-05-16	17.560	18.420	17.560	18.130	17.180	932,432
2025-05-15	17.670	18.070	17.450	17.560	16.639	663,742

← NewerPage 6 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.