Enea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.200	11.490	11.200	11.490	10.888	106,078
2024-11-13	11.300	11.310	11.050	11.230	10.641	125,974
2024-11-12	11.450	11.540	11.150	11.350	10.755	255,574
2024-11-08	11.200	11.800	11.200	11.450	10.850	1,457,752
2024-11-07	11.300	11.400	11.140	11.210	10.622	151,757
2024-11-06	11.190	11.390	11.080	11.250	10.660	183,087
2024-11-05	11.200	11.430	11.090	11.190	10.603	164,736
2024-11-04	11.200	11.250	10.860	11.050	10.471	555,233
2024-10-31	11.140	11.150	10.940	11.140	10.556	433,449
2024-10-30	11.290	11.320	10.880	11.140	10.556	236,436
2024-10-29	11.200	11.480	11.200	11.240	10.651	259,455
2024-10-28	11.230	11.370	11.200	11.200	10.613	69,099
2024-10-25	10.910	11.350	10.910	11.230	10.641	189,664
2024-10-24	10.750	11.200	10.750	11.050	10.471	490,821
2024-10-23	11.000	11.000	10.670	10.830	10.262	321,630
2024-10-22	11.000	11.090	10.750	10.900	10.329	461,107
2024-10-21	10.960	11.130	10.830	11.000	10.423	185,304
2024-10-18	10.940	11.120	10.840	11.030	10.452	129,880
2024-10-17	11.040	11.150	10.720	10.830	10.262	232,562
2024-10-16	10.980	11.180	10.870	11.040	10.461	154,217
2024-10-15	10.500	10.950	10.430	10.950	10.376	332,073
2024-10-14	10.790	10.790	10.490	10.500	9.950	108,499
2024-10-11	10.600	10.800	10.540	10.710	10.149	214,946
2024-10-10	10.390	10.540	10.200	10.540	9.987	1,342,190
2024-10-09	10.400	10.430	10.230	10.320	9.779	377,218
2024-10-08	10.230	10.440	10.060	10.340	9.798	528,256
2024-10-07	10.920	11.000	10.200	10.340	9.798	745,688
2024-10-04	11.230	11.250	10.940	10.960	10.385	202,047
2024-10-03	11.130	11.240	10.950	11.190	10.603	238,907
2024-10-02	11.580	11.640	10.860	11.150	10.565	383,168
2024-10-01	11.520	11.690	11.220	11.500	10.897	461,615
2024-09-30	11.650	11.800	11.460	11.460	10.859	339,288
2024-09-27	11.290	11.780	11.290	11.650	11.039	586,926
2024-09-26	11.510	11.650	11.200	11.320	10.727	702,243
2024-09-25	11.100	11.720	10.880	11.510	10.907	1,775,177
2024-09-24	10.780	11.330	10.710	11.250	10.660	354,841
2024-09-23	10.350	10.740	10.350	10.680	10.120	182,677
2024-09-20	10.520	10.590	10.360	10.390	9.845	591,250
2024-09-19	10.900	10.900	10.500	10.530	9.978	209,132
2024-09-18	10.800	10.800	10.350	10.550	9.997	180,741
2024-09-17	10.720	10.850	10.680	10.680	10.120	131,202
2024-09-16	10.610	10.910	10.610	10.800	10.234	113,753
2024-09-13	10.900	10.900	10.550	10.700	10.139	205,425
2024-09-12	10.870	10.940	10.700	10.770	10.205	113,009
2024-09-11	10.830	10.870	10.700	10.700	10.139	220,925
2024-09-10	10.620	11.040	10.550	10.830	10.262	323,012
2024-09-09	11.000	11.030	10.520	10.620	10.063	128,512
2024-09-06	11.120	11.120	10.860	10.940	10.366	115,736
2024-09-05	11.350	11.530	10.960	11.010	10.433	307,033
2024-09-04	11.410	11.540	11.220	11.390	10.793	527,022
2024-09-03	11.500	11.680	11.310	11.540	10.935	691,249
2024-09-02	10.590	11.150	10.500	11.050	10.471	402,191
2024-08-30	10.300	10.590	10.300	10.590	10.035	383,806
2024-08-29	10.170	10.500	10.170	10.270	9.732	149,600
2024-08-28	10.550	10.550	10.030	10.170	9.637	272,015
2024-08-27	10.530	10.530	10.330	10.530	9.978	87,789
2024-08-26	10.500	10.570	10.390	10.420	9.874	67,047
2024-08-23	10.440	10.560	10.310	10.410	9.864	86,044
2024-08-22	10.420	10.580	10.400	10.440	9.893	102,185
2024-08-21	10.480	10.520	10.370	10.380	9.836	90,646

← NewerPage 9 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.