Enea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	17.350	18.200	17.200	17.670	16.744	1,175,497
2025-05-13	16.000	17.490	16.000	17.350	16.440	2,592,345
2025-05-12	15.200	16.320	15.200	15.970	15.133	904,269
2025-05-09	14.900	15.400	14.890	15.200	14.403	393,889
2025-05-08	14.320	15.100	14.320	14.900	14.119	439,674
2025-05-07	14.130	14.680	14.020	14.540	13.778	251,397
2025-05-06	14.500	14.580	13.950	14.320	13.569	565,300
2025-05-05	14.500	14.500	14.320	14.400	13.645	132,556
2025-05-02	14.120	14.600	14.120	14.410	13.655	241,847
2025-04-30	14.230	14.440	14.100	14.260	13.512	521,507
2025-04-29	14.340	14.440	14.250	14.350	13.598	257,492
2025-04-28	14.150	14.640	13.950	14.140	13.399	1,047,478
2025-04-25	13.820	14.150	13.780	14.150	13.408	403,718
2025-04-24	13.700	13.840	13.600	13.820	13.096	405,618
2025-04-23	13.850	13.870	13.290	13.700	12.982	515,276
2025-04-22	13.220	13.770	13.220	13.700	12.982	731,228
2025-04-17	13.270	13.340	13.090	13.190	12.499	302,571
2025-04-16	13.200	13.330	13.010	13.300	12.603	465,632
2025-04-15	13.250	13.400	12.500	13.200	12.508	1,579,978
2025-04-14	13.340	13.520	13.070	13.220	12.527	529,926
2025-04-11	13.550	13.750	13.250	13.250	12.555	743,156
2025-04-10	15.000	15.060	12.660	13.600	12.887	3,857,313
2025-04-09	14.240	14.600	14.190	14.390	13.636	610,877
2025-04-08	14.060	14.620	14.060	14.500	13.740	572,832
2025-04-07	13.620	14.350	13.350	14.050	13.313	1,124,549
2025-04-04	15.300	15.540	14.230	14.350	13.598	781,492
2025-04-03	15.400	15.870	15.230	15.380	14.574	555,957
2025-04-02	15.750	15.870	15.410	15.690	14.867	533,933
2025-04-01	15.300	15.860	15.290	15.800	14.972	384,409
2025-03-31	15.550	15.630	15.300	15.320	14.517	298,829
2025-03-28	15.470	15.780	15.470	15.700	14.877	499,784
2025-03-27	15.620	15.630	15.260	15.550	14.735	707,241
2025-03-26	15.500	15.660	15.350	15.660	14.839	315,733
2025-03-25	15.290	15.740	15.290	15.490	14.678	399,896
2025-03-24	14.800	15.390	14.800	15.290	14.488	476,899
2025-03-21	15.100	15.320	14.770	14.850	14.072	853,239
2025-03-20	14.950	15.230	14.940	15.170	14.375	665,505
2025-03-19	14.560	14.970	14.550	14.960	14.176	393,705
2025-03-18	14.600	14.840	14.490	14.600	13.835	780,555
2025-03-17	14.600	14.670	14.410	14.600	13.835	484,248
2025-03-14	14.200	14.660	14.200	14.600	13.835	962,708
2025-03-13	14.070	14.240	13.990	14.220	13.475	648,155
2025-03-12	13.950	14.080	13.840	14.070	13.332	227,993
2025-03-11	13.870	14.090	13.870	13.910	13.181	284,310
2025-03-10	13.920	14.090	13.760	13.920	13.190	366,899
2025-03-07	13.800	13.940	13.610	13.940	13.209	329,796
2025-03-06	13.730	13.880	13.550	13.760	13.039	469,345
2025-03-05	13.760	13.930	13.610	13.750	13.029	197,470
2025-03-04	13.700	13.980	13.630	13.740	13.020	510,101
2025-03-03	13.620	14.060	13.610	13.940	13.209	206,112
2025-02-28	13.900	13.950	13.560	13.740	13.020	497,634
2025-02-27	14.080	14.260	13.920	13.950	13.219	296,180
2025-02-26	13.790	14.080	13.730	14.080	13.342	324,031
2025-02-25	13.880	13.990	13.660	13.800	13.077	326,389
2025-02-24	14.200	14.200	13.910	13.970	13.238	186,245
2025-02-21	14.200	14.470	14.090	14.200	13.456	301,386
2025-02-20	14.320	14.330	14.050	14.100	13.361	172,706
2025-02-19	14.370	14.670	14.160	14.320	13.569	515,767
2025-02-18	14.200	14.600	14.140	14.370	13.617	202,143
2025-02-17	14.200	14.290	14.040	14.200	13.456	272,546

← NewerPage 7 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.