Energa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 10.679 | 10.679 | 10.376 | 10.578 | 10.480 | 20,108 |
| 2024-05-21 | 10.639 | 10.740 | 10.538 | 10.679 | 10.580 | 20,358 |
| 2024-05-20 | 10.356 | 10.639 | 10.356 | 10.639 | 10.540 | 48,035 |
| 2024-05-17 | 10.276 | 10.397 | 10.023 | 10.356 | 10.260 | 29,192 |
| 2024-05-16 | 9.973 | 10.397 | 9.892 | 10.195 | 10.100 | 55,135 |
| 2024-05-15 | 10.043 | 10.074 | 9.902 | 9.993 | 9.900 | 22,960 |
| 2024-05-14 | 9.892 | 10.074 | 9.892 | 10.043 | 9.950 | 19,391 |
| 2024-05-13 | 9.882 | 10.074 | 9.882 | 10.023 | 9.930 | 32,954 |
| 2024-05-10 | 10.033 | 10.397 | 9.892 | 10.023 | 9.930 | 80,677 |
| 2024-05-09 | 9.892 | 10.033 | 9.791 | 10.033 | 9.940 | 36,959 |
| 2024-05-08 | 9.690 | 9.912 | 9.690 | 9.791 | 9.700 | 14,147 |
| 2024-05-07 | 9.690 | 9.993 | 9.680 | 9.690 | 9.600 | 41,747 |
| 2024-05-06 | 9.508 | 9.690 | 9.488 | 9.690 | 9.600 | 13,749 |
| 2024-05-02 | 9.650 | 9.690 | 9.589 | 9.680 | 9.590 | 4,585 |
| 2024-04-30 | 9.519 | 9.690 | 9.488 | 9.690 | 9.600 | 13,276 |
| 2024-04-29 | 9.549 | 9.680 | 9.418 | 9.599 | 9.510 | 16,474 |
| 2024-04-26 | 9.579 | 9.670 | 9.498 | 9.599 | 9.510 | 17,662 |
| 2024-04-25 | 9.730 | 9.730 | 9.569 | 9.589 | 9.500 | 18,476 |
| 2024-04-24 | 9.781 | 9.791 | 9.579 | 9.720 | 9.630 | 29,653 |
| 2024-04-23 | 9.993 | 10.084 | 9.690 | 9.791 | 9.700 | 19,382 |
| 2024-04-22 | 9.488 | 9.983 | 9.488 | 9.973 | 9.880 | 14,727 |
| 2024-04-19 | 9.519 | 9.529 | 9.327 | 9.387 | 9.300 | 27,140 |
| 2024-04-18 | 9.529 | 9.539 | 9.387 | 9.519 | 9.430 | 16,684 |
| 2024-04-17 | 9.529 | 9.640 | 9.286 | 9.539 | 9.450 | 37,793 |
| 2024-04-16 | 9.690 | 9.690 | 9.569 | 9.640 | 9.550 | 15,180 |
| 2024-04-15 | 9.791 | 9.872 | 9.599 | 9.690 | 9.600 | 15,350 |
| 2024-04-12 | 9.912 | 9.942 | 9.741 | 9.791 | 9.700 | 23,995 |
| 2024-04-11 | 9.791 | 9.993 | 9.791 | 9.912 | 9.820 | 17,689 |
| 2024-04-10 | 9.892 | 9.892 | 9.690 | 9.761 | 9.670 | 40,924 |
| 2024-04-09 | 10.094 | 10.094 | 9.892 | 9.932 | 9.840 | 26,291 |
| 2024-04-08 | 10.094 | 10.094 | 9.942 | 9.993 | 9.900 | 24,854 |
| 2024-04-05 | 10.336 | 10.336 | 9.932 | 10.053 | 9.960 | 109,257 |
| 2024-04-04 | 10.376 | 10.498 | 10.094 | 10.336 | 10.240 | 53,892 |
| 2024-04-03 | 10.518 | 10.760 | 10.376 | 10.498 | 10.400 | 23,567 |
| 2024-04-02 | 10.599 | 10.800 | 10.518 | 10.599 | 10.500 | 22,678 |
| 2024-03-28 | 10.548 | 10.649 | 10.447 | 10.599 | 10.500 | 14,810 |
| 2024-03-27 | 10.649 | 10.649 | 10.245 | 10.498 | 10.400 | 31,991 |
| 2024-03-26 | 10.599 | 10.750 | 10.498 | 10.699 | 10.600 | 13,840 |
| 2024-03-25 | 10.800 | 10.901 | 10.498 | 10.649 | 10.550 | 17,779 |
| 2024-03-22 | 10.851 | 10.952 | 10.699 | 10.800 | 10.700 | 35,618 |
| 2024-03-21 | 10.750 | 12.516 | 10.699 | 10.901 | 10.800 | 237,662 |
| 2024-03-20 | 10.346 | 10.800 | 10.245 | 10.699 | 10.600 | 32,236 |
| 2024-03-19 | 10.397 | 10.397 | 10.195 | 10.346 | 10.250 | 33,265 |
| 2024-03-18 | 10.296 | 10.447 | 10.296 | 10.397 | 10.300 | 29,205 |
| 2024-03-15 | 10.699 | 10.750 | 10.296 | 10.498 | 10.400 | 67,821 |
| 2024-03-14 | 10.548 | 10.699 | 10.498 | 10.649 | 10.550 | 78,327 |
| 2024-03-13 | 10.901 | 10.901 | 10.397 | 10.599 | 10.500 | 105,846 |
| 2024-03-12 | 10.901 | 10.901 | 10.699 | 10.750 | 10.650 | 27,274 |
| 2024-03-11 | 10.800 | 11.103 | 10.800 | 10.901 | 10.800 | 32,061 |
| 2024-03-08 | 10.800 | 11.002 | 10.599 | 10.800 | 10.700 | 58,336 |
| 2024-03-07 | 11.154 | 11.255 | 10.699 | 10.800 | 10.700 | 71,201 |
| 2024-03-06 | 11.103 | 11.406 | 11.103 | 11.204 | 11.100 | 15,828 |
| 2024-03-05 | 11.002 | 11.204 | 10.952 | 11.204 | 11.100 | 50,291 |
| 2024-03-04 | 11.557 | 11.557 | 10.800 | 11.002 | 10.900 | 106,553 |
| 2024-03-01 | 11.810 | 11.810 | 11.406 | 11.557 | 11.450 | 46,084 |
| 2024-02-29 | 12.516 | 12.617 | 11.305 | 11.810 | 11.700 | 196,528 |
| 2024-02-28 | 12.971 | 12.971 | 12.314 | 12.516 | 12.400 | 56,967 |
| 2024-02-27 | 12.617 | 13.122 | 12.264 | 12.819 | 12.700 | 97,691 |
| 2024-02-26 | 11.709 | 12.617 | 11.709 | 12.415 | 12.300 | 126,298 |
| 2024-02-23 | 11.608 | 11.759 | 11.406 | 11.608 | 11.500 | 66,225 |
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.