Energa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	14.353	14.495	14.131	14.152	14.020	43,254
2024-08-14	13.930	14.475	13.829	14.172	14.040	91,621
2024-08-13	13.546	13.990	13.526	13.808	13.680	38,457
2024-08-12	13.627	13.707	13.506	13.566	13.440	21,989
2024-08-09	13.586	13.869	13.465	13.627	13.500	28,987
2024-08-08	13.122	13.384	13.122	13.384	13.260	37,953
2024-08-07	13.203	13.384	13.142	13.304	13.180	17,790
2024-08-06	12.920	13.344	12.920	13.344	13.220	42,563
2024-08-05	13.223	13.223	12.819	12.920	12.800	77,910
2024-08-02	13.425	13.607	13.243	13.586	13.460	152,900
2024-08-01	13.324	13.566	13.122	13.465	13.340	43,837
2024-07-31	12.698	13.223	12.698	13.041	12.920	32,434
2024-07-30	12.718	12.718	12.678	12.718	12.600	10,364
2024-07-29	12.738	12.880	12.658	12.718	12.600	10,497
2024-07-26	12.880	12.880	12.678	12.860	12.740	6,567
2024-07-25	12.920	12.920	12.617	12.678	12.560	26,001
2024-07-24	13.102	13.122	12.860	13.001	12.880	24,882
2024-07-23	13.021	13.122	12.880	13.122	13.000	18,724
2024-07-22	12.880	13.405	12.880	12.981	12.860	10,063
2024-07-19	13.162	13.324	12.839	13.001	12.880	18,512
2024-07-18	12.637	13.284	12.637	13.162	13.040	13,693
2024-07-17	12.920	12.920	12.617	12.738	12.620	65,956
2024-07-16	13.485	13.526	12.900	12.920	12.800	88,243
2024-07-15	13.788	13.788	13.465	13.485	13.360	37,781
2024-07-12	14.030	14.131	13.485	13.829	13.700	69,043
2024-07-11	13.284	14.010	13.183	13.990	13.860	251,377
2024-07-10	12.920	13.425	12.920	13.324	13.200	149,930
2024-07-09	12.920	13.041	12.759	12.920	12.800	85,844
2024-07-08	13.001	13.082	12.839	12.961	12.840	61,666
2024-07-05	12.819	13.082	12.698	12.961	12.840	75,561
2024-07-04	12.617	13.122	12.617	12.920	12.800	183,345
2024-07-03	11.951	12.597	11.951	12.436	12.320	108,909
2024-07-02	11.568	11.911	11.547	11.891	11.780	88,827
2024-07-01	11.406	11.547	11.345	11.426	11.320	21,177
2024-06-28	11.204	11.588	11.204	11.406	11.300	61,018
2024-06-27	11.002	11.204	10.901	11.103	11.000	27,812
2024-06-26	10.659	10.962	10.518	10.942	10.840	31,199
2024-06-25	10.498	11.487	10.336	10.659	10.560	79,655
2024-06-24	10.639	10.639	10.437	10.538	10.440	19,598
2024-06-21	10.619	10.699	10.538	10.639	10.540	12,888
2024-06-20	11.083	11.083	10.417	10.578	10.480	49,811
2024-06-19	11.083	11.446	10.901	11.022	10.920	37,858
2024-06-18	11.002	11.305	10.962	11.063	10.960	24,389
2024-06-17	11.022	11.103	10.901	11.083	10.980	21,518
2024-06-14	11.103	11.487	10.901	11.043	10.940	41,494
2024-06-13	11.224	11.507	11.103	11.164	11.060	59,196
2024-06-12	10.518	11.325	10.518	11.224	11.120	138,903
2024-06-11	10.255	10.558	10.175	10.518	10.420	47,985
2024-06-10	10.114	10.276	10.114	10.255	10.160	11,517
2024-06-07	10.053	10.356	9.993	10.215	10.120	18,907
2024-06-06	10.154	10.235	10.013	10.064	9.970	12,739
2024-06-05	10.215	10.215	9.993	10.154	10.060	19,760
2024-06-04	10.195	10.296	10.094	10.235	10.140	16,118
2024-06-03	10.043	10.356	10.043	10.336	10.240	24,535
2024-05-31	10.094	10.276	10.023	10.175	10.080	32,939
2024-05-29	10.154	10.296	10.064	10.134	10.040	18,960
2024-05-28	10.397	10.477	9.993	10.296	10.200	29,956
2024-05-27	10.397	10.578	10.296	10.376	10.280	12,323
2024-05-24	10.336	10.477	10.215	10.397	10.300	13,070
2024-05-23	10.578	10.578	10.356	10.437	10.340	26,117

← NewerPage 10 of 21 · 1,249 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.