Enea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	14.120	14.200	13.950	14.200	13.456	416,376
2025-02-13	14.010	14.190	13.960	14.120	13.380	198,212
2025-02-12	14.000	14.180	13.890	14.100	13.361	196,107
2025-02-11	14.000	14.210	13.910	14.000	13.266	357,122
2025-02-10	13.700	14.250	13.690	14.020	13.285	385,555
2025-02-07	13.740	13.920	13.630	13.780	13.058	250,437
2025-02-06	13.790	13.840	13.600	13.750	13.029	273,747
2025-02-05	13.620	13.840	13.600	13.670	12.953	125,409
2025-02-04	13.990	13.990	13.570	13.620	12.906	341,061
2025-02-03	13.900	13.900	13.620	13.860	13.133	174,601
2025-01-31	13.770	14.000	13.540	13.990	13.257	454,532
2025-01-30	13.610	13.920	13.610	13.790	13.067	217,194
2025-01-29	13.690	13.760	13.410	13.600	12.887	133,862
2025-01-28	13.200	13.690	13.190	13.690	12.972	338,898
2025-01-27	13.480	13.480	13.160	13.310	12.612	170,781
2025-01-24	13.590	13.630	13.350	13.500	12.792	250,790
2025-01-23	13.740	13.780	13.350	13.440	12.735	452,510
2025-01-22	13.700	13.900	13.620	13.720	13.001	158,709
2025-01-21	13.900	13.910	13.600	13.700	12.982	312,888
2025-01-20	13.450	14.120	12.640	13.990	13.257	696,307
2025-01-17	13.390	13.560	13.210	13.450	12.745	210,688
2025-01-16	13.500	13.520	13.230	13.450	12.745	200,738
2025-01-15	13.310	13.630	13.280	13.530	12.821	307,530
2025-01-14	13.400	13.400	13.240	13.310	12.612	159,652
2025-01-13	13.300	13.400	13.190	13.400	12.698	188,251
2025-01-10	13.310	13.400	13.230	13.360	12.660	448,281
2025-01-09	13.150	13.340	13.120	13.300	12.603	99,245
2025-01-08	13.390	13.400	13.100	13.150	12.461	738,065
2025-01-07	13.380	13.440	13.110	13.280	12.584	245,592
2025-01-03	13.090	13.400	13.000	13.360	12.660	627,880
2025-01-02	12.840	13.100	12.840	13.000	12.318	479,465
2024-12-30	12.940	13.210	12.860	12.910	12.233	606,272
2024-12-27	12.700	12.950	12.600	12.940	12.262	209,362
2024-12-23	12.600	12.960	12.600	12.700	12.034	316,013
2024-12-20	12.660	12.780	12.510	12.570	11.911	555,136
2024-12-19	12.350	12.660	12.000	12.660	11.996	751,725
2024-12-18	12.480	12.820	12.400	12.400	11.750	940,992
2024-12-17	12.700	13.000	12.360	12.480	11.826	703,162
2024-12-16	11.890	13.070	11.810	12.800	12.129	1,533,266
2024-12-13	11.490	12.000	11.490	11.950	11.324	454,468
2024-12-12	11.340	11.650	11.340	11.490	10.888	1,613,831
2024-12-11	11.390	11.530	11.290	11.390	10.793	223,622
2024-12-10	11.270	11.440	11.120	11.410	10.812	267,949
2024-12-09	11.270	11.380	11.180	11.340	10.746	382,644
2024-12-06	11.500	11.500	11.260	11.270	10.679	157,557
2024-12-05	11.240	11.520	11.130	11.390	10.793	533,329
2024-12-04	11.360	11.500	11.120	11.180	10.594	1,167,335
2024-12-03	11.750	11.760	11.200	11.430	10.831	792,863
2024-12-02	11.650	11.980	11.650	11.700	11.087	669,402
2024-11-29	11.840	11.880	11.300	11.590	10.982	2,071,787
2024-11-28	12.000	12.150	11.930	11.980	11.352	167,979
2024-11-27	12.000	12.170	11.830	12.060	11.428	263,729
2024-11-26	11.990	12.120	11.870	12.040	11.409	654,243
2024-11-25	11.960	12.140	11.870	12.000	11.371	749,555
2024-11-22	11.700	11.960	11.330	11.950	11.324	697,608
2024-11-21	11.300	11.640	11.190	11.570	10.963	438,160
2024-11-20	11.100	11.300	10.790	10.940	10.366	281,099
2024-11-19	11.250	11.310	10.800	11.070	10.490	287,436
2024-11-18	11.250	11.370	11.120	11.170	10.584	140,167
2024-11-15	11.450	11.450	11.180	11.250	10.660	65,653

← NewerPage 8 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.