Enea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.220	22.660	21.700	21.820	21.820	420,744
2026-10-15	22.300	22.480	22.000	22.220	22.220	370,986
2026-10-14	22.540	22.700	22.220	22.300	22.300	337,741
2026-10-13	22.200	22.580	21.680	22.540	22.540	536,667
2026-10-12	22.600	22.820	21.840	22.200	22.200	506,252
2026-10-09	21.320	22.500	21.260	22.500	22.500	932,184
2026-10-08	21.400	21.460	20.740	21.300	21.300	292,111
2026-10-07	21.280	21.380	20.980	21.300	21.300	315,833
2026-10-06	20.880	21.600	20.600	21.180	21.180	496,814
2026-10-05	21.020	21.060	20.380	20.880	20.880	428,435
2026-10-02	20.760	20.960	20.200	20.380	20.380	422,884
2026-10-01	21.280	21.500	20.840	20.900	20.900	411,799
2026-09-30	20.400	21.440	20.220	21.440	21.440	1,007,964
2026-09-29	19.500	20.480	19.460	20.200	20.200	498,290
2026-09-28	19.470	19.670	19.370	19.500	19.500	180,427
2026-09-25	19.900	19.920	19.300	19.440	19.440	237,958
2026-09-24	19.320	20.020	19.160	19.830	19.830	645,335
2026-09-23	19.450	19.680	19.210	19.360	19.360	467,673
2026-09-22	20.140	20.140	19.220	19.310	19.310	551,892
2026-09-21	19.760	20.120	19.640	19.960	19.960	219,621
2026-09-18	20.300	20.300	19.600	19.680	19.680	630,543
2026-09-17	20.220	20.340	19.960	20.340	20.340	239,483
2026-09-16	19.940	20.340	19.760	19.790	19.790	266,867
2026-09-15	20.500	20.560	19.830	19.980	19.980	349,338
2026-09-14	20.920	21.200	20.340	20.460	20.460	396,495
2026-09-11	21.740	21.880	20.900	20.920	20.920	352,414
2026-09-10	21.560	22.180	21.140	21.700	21.700	454,565
2026-09-09	22.760	22.900	21.560	21.560	21.560	578,869
2026-09-08	20.620	22.800	20.540	22.800	22.800	1,012,777
2026-09-07	20.300	20.700	20.020	20.680	20.680	208,543
2026-09-04	19.980	20.320	19.730	20.320	20.320	208,668
2026-09-03	19.800	20.060	19.600	20.000	20.000	183,935
2026-09-02	19.310	19.940	19.250	19.820	19.820	243,560
2026-09-01	19.740	19.800	19.220	19.310	19.310	225,101
2026-08-31	19.660	19.740	19.330	19.620	19.620	362,644
2026-08-28	19.150	19.560	19.110	19.430	19.430	201,752
2026-08-27	19.720	19.720	19.060	19.140	19.140	438,393
2026-08-26	19.740	20.180	19.630	19.640	19.640	262,026
2026-08-25	19.300	19.700	19.170	19.670	19.670	192,630
2026-08-24	19.340	19.340	19.000	19.170	19.170	210,648
2026-08-21	19.250	19.480	19.100	19.170	19.170	234,292
2026-08-20	19.730	19.790	19.380	19.380	19.380	155,107
2026-08-19	20.060	20.060	19.280	19.650	19.650	218,650
2026-08-18	19.900	19.930	19.500	19.500	19.500	243,378
2026-08-17	20.160	20.460	19.850	19.900	19.900	197,931
2026-08-14	20.500	20.500	19.810	20.300	20.300	326,060
2026-08-13	20.800	20.800	20.060	20.480	20.480	366,404
2026-08-12	20.720	20.760	19.990	20.560	20.560	441,039
2026-08-11	20.480	20.920	20.380	20.860	20.860	197,498
2026-08-10	20.240	20.460	19.920	20.380	20.380	206,634
2026-08-07	20.620	20.620	20.060	20.180	20.180	123,852
2026-08-06	20.540	20.600	20.020	20.420	20.420	221,685
2026-08-05	20.680	21.000	20.300	20.480	20.480	267,766
2026-08-04	20.260	20.880	20.140	20.620	20.620	404,597
2026-08-03	19.790	20.280	19.790	20.260	20.260	321,521
2026-07-31	19.220	20.200	19.070	19.610	19.610	470,926
2026-07-30	19.090	19.220	18.820	19.110	19.110	343,852
2026-07-29	19.880	19.880	18.910	19.240	19.240	626,283
2026-07-28	20.100	20.100	19.640	19.650	19.650	331,920
2026-07-27	20.500	20.500	19.630	20.020	20.020	299,843

Page 1 of 21 · 1,253 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.