Energa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	27.450	27.450	27.450	27.450	27.450	0
2026-10-14	27.450	27.450	27.450	27.450	27.450	0
2026-10-13	27.450	27.450	27.450	27.450	27.450	0
2026-10-12	27.450	27.450	27.450	27.450	27.450	0
2026-10-09	27.450	27.450	27.450	27.450	27.450	0
2026-10-08	27.450	27.450	27.450	27.450	27.450	0
2026-10-07	27.450	27.450	27.450	27.450	27.450	0
2026-10-06	27.450	27.450	27.450	27.450	27.450	0
2026-10-05	27.450	27.450	27.450	27.450	27.450	0
2026-10-02	27.450	27.450	27.450	27.450	27.450	118,957
2026-10-01	27.450	27.450	27.450	27.450	27.450	118,957
2026-09-30	27.450	27.450	27.450	27.450	27.450	118,957
2026-09-29	27.400	27.450	27.350	27.450	27.450	118,957
2026-09-28	27.350	27.450	27.350	27.350	27.350	142,572
2026-09-25	27.350	27.400	27.300	27.350	27.350	159,739
2026-09-24	27.100	27.600	27.100	27.400	27.400	540,508
2026-09-23	19.800	20.000	19.700	20.000	20.000	70,069
2026-09-22	19.820	19.860	19.720	19.780	19.780	15,227
2026-09-21	19.700	19.880	19.660	19.820	19.820	27,491
2026-09-18	19.660	19.980	19.660	19.740	19.740	24,106
2026-09-17	19.440	19.780	19.440	19.760	19.760	22,649
2026-09-16	19.400	19.560	19.220	19.480	19.480	27,069
2026-09-15	19.580	19.580	19.220	19.400	19.400	23,026
2026-09-14	20.050	20.050	19.520	19.580	19.580	32,122
2026-09-11	20.200	20.250	19.920	20.200	20.200	23,371
2026-09-10	19.600	20.100	19.600	20.100	20.100	40,633
2026-09-09	19.560	19.880	19.560	19.620	19.620	19,666
2026-09-08	19.620	19.620	19.420	19.520	19.520	31,438
2026-09-07	19.500	19.680	19.400	19.620	19.620	10,833
2026-09-04	19.200	19.500	19.180	19.500	19.500	52,593
2026-09-03	19.220	19.260	19.180	19.200	19.200	20,184
2026-09-02	19.200	19.260	19.180	19.200	19.200	21,975
2026-09-01	19.200	19.260	19.180	19.200	19.200	10,730
2026-08-31	19.180	19.500	19.180	19.220	19.220	21,959
2026-08-28	19.240	19.420	19.200	19.220	19.220	9,832
2026-08-27	19.200	19.300	19.180	19.200	19.200	12,423
2026-08-26	19.200	19.500	19.180	19.180	19.180	12,737
2026-08-25	19.180	19.220	19.180	19.200	19.200	24,232
2026-08-24	19.180	19.200	19.180	19.180	19.180	35,865
2026-08-21	19.180	19.200	19.180	19.180	19.180	28,625
2026-08-20	19.200	19.220	19.180	19.200	19.200	27,779
2026-08-19	19.180	19.200	19.180	19.200	19.200	37,386
2026-08-18	19.180	19.200	19.180	19.180	19.180	14,524
2026-08-17	19.180	19.200	19.180	19.200	19.200	47,166
2026-08-14	19.200	19.200	19.180	19.180	19.180	13,300
2026-08-13	19.180	19.200	19.180	19.180	19.180	13,625
2026-08-12	19.180	19.200	19.180	19.200	19.200	19,626
2026-08-11	19.180	19.220	19.180	19.180	19.180	6,593
2026-08-10	19.200	19.260	19.180	19.180	19.180	43,943
2026-08-07	19.360	19.360	19.200	19.220	19.220	4,749
2026-08-06	19.200	19.380	19.200	19.360	19.360	8,662
2026-08-05	19.360	19.480	19.280	19.300	19.300	7,605
2026-08-04	19.200	19.500	19.180	19.400	19.400	35,839
2026-08-03	19.180	19.200	19.180	19.200	19.200	17,530
2026-07-31	19.180	19.200	19.180	19.180	19.180	15,135
2026-07-30	19.200	19.220	19.180	19.180	19.180	12,291
2026-07-29	19.180	19.220	19.180	19.180	19.180	83,757
2026-07-28	19.180	19.240	19.180	19.180	19.180	32,796
2026-07-27	19.180	19.240	19.180	19.180	19.180	9,822
2026-07-24	19.180	19.240	19.180	19.180	19.180	10,617

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.