Energa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 12.012 | 12.012 | 11.406 | 11.557 | 11.450 | 82,261 |
| 2024-02-21 | 12.113 | 12.163 | 11.759 | 12.012 | 11.900 | 67,045 |
| 2024-02-20 | 12.516 | 12.617 | 11.961 | 12.113 | 12.000 | 222,242 |
| 2024-02-19 | 11.457 | 12.567 | 11.204 | 12.466 | 12.350 | 202,591 |
| 2024-02-16 | 10.599 | 11.305 | 10.599 | 11.204 | 11.100 | 92,985 |
| 2024-02-15 | 10.649 | 10.800 | 10.599 | 10.649 | 10.550 | 22,122 |
| 2024-02-14 | 10.750 | 10.800 | 10.599 | 10.699 | 10.600 | 15,452 |
| 2024-02-13 | 10.649 | 10.851 | 10.599 | 10.750 | 10.650 | 28,119 |
| 2024-02-12 | 11.002 | 11.002 | 10.498 | 10.649 | 10.550 | 57,222 |
| 2024-02-09 | 10.800 | 10.901 | 10.800 | 10.901 | 10.800 | 37,966 |
| 2024-02-08 | 11.053 | 11.103 | 10.800 | 10.901 | 10.800 | 51,237 |
| 2024-02-07 | 10.901 | 11.053 | 10.750 | 10.952 | 10.850 | 26,097 |
| 2024-02-06 | 10.851 | 11.053 | 10.699 | 10.952 | 10.850 | 63,063 |
| 2024-02-05 | 10.346 | 10.851 | 10.296 | 10.851 | 10.750 | 143,913 |
| 2024-02-02 | 10.296 | 10.599 | 10.144 | 10.397 | 10.300 | 132,156 |
| 2024-02-01 | 9.973 | 10.397 | 9.973 | 10.195 | 10.100 | 153,565 |
| 2024-01-31 | 9.831 | 9.973 | 9.791 | 9.912 | 9.820 | 38,197 |
| 2024-01-30 | 9.811 | 9.892 | 9.771 | 9.852 | 9.760 | 20,109 |
| 2024-01-29 | 9.710 | 9.912 | 9.650 | 9.852 | 9.760 | 58,080 |
| 2024-01-26 | 9.387 | 9.690 | 9.367 | 9.650 | 9.560 | 39,345 |
| 2024-01-25 | 9.307 | 9.468 | 9.307 | 9.387 | 9.300 | 19,844 |
| 2024-01-24 | 9.327 | 9.387 | 9.286 | 9.387 | 9.300 | 27,180 |
| 2024-01-23 | 9.327 | 9.508 | 9.327 | 9.367 | 9.280 | 20,133 |
| 2024-01-22 | 9.367 | 9.488 | 9.327 | 9.488 | 9.400 | 22,229 |
| 2024-01-19 | 9.286 | 9.428 | 9.246 | 9.347 | 9.260 | 22,225 |
| 2024-01-18 | 9.206 | 9.468 | 9.206 | 9.307 | 9.220 | 7,236 |
| 2024-01-17 | 9.387 | 9.387 | 9.206 | 9.206 | 9.120 | 36,483 |
| 2024-01-16 | 9.569 | 9.609 | 9.327 | 9.428 | 9.340 | 39,800 |
| 2024-01-15 | 9.771 | 9.771 | 9.549 | 9.609 | 9.520 | 31,363 |
| 2024-01-12 | 9.831 | 9.932 | 9.710 | 9.791 | 9.700 | 22,750 |
| 2024-01-11 | 9.892 | 9.912 | 9.791 | 9.831 | 9.740 | 19,350 |
| 2024-01-10 | 9.932 | 9.973 | 9.852 | 9.892 | 9.800 | 29,467 |
| 2024-01-09 | 9.973 | 9.993 | 9.831 | 9.932 | 9.840 | 23,033 |
| 2024-01-08 | 9.630 | 9.993 | 9.569 | 9.932 | 9.840 | 73,270 |
| 2024-01-05 | 9.529 | 9.630 | 9.468 | 9.630 | 9.540 | 15,998 |
| 2024-01-04 | 9.448 | 9.549 | 9.448 | 9.549 | 9.460 | 30,761 |
| 2024-01-03 | 9.670 | 9.670 | 9.448 | 9.529 | 9.440 | 37,581 |
| 2024-01-02 | 9.448 | 9.993 | 9.448 | 9.670 | 9.580 | 44,612 |
| 2023-12-29 | 9.367 | 9.549 | 9.367 | 9.448 | 9.360 | 59,062 |
| 2023-12-28 | 9.286 | 9.387 | 9.226 | 9.367 | 9.280 | 30,473 |
| 2023-12-27 | 9.286 | 9.387 | 9.226 | 9.327 | 9.240 | 29,686 |
| 2023-12-22 | 9.347 | 9.387 | 9.226 | 9.307 | 9.220 | 26,777 |
| 2023-12-21 | 9.246 | 9.387 | 9.165 | 9.387 | 9.300 | 27,669 |
| 2023-12-20 | 9.347 | 9.387 | 9.206 | 9.266 | 9.180 | 17,816 |
| 2023-12-19 | 9.468 | 9.508 | 9.206 | 9.387 | 9.300 | 35,244 |
| 2023-12-18 | 9.488 | 9.549 | 9.468 | 9.549 | 9.460 | 24,879 |
| 2023-12-15 | 9.488 | 9.569 | 9.387 | 9.529 | 9.440 | 32,154 |
| 2023-12-14 | 9.387 | 9.589 | 9.387 | 9.488 | 9.400 | 35,151 |
| 2023-12-13 | 9.407 | 9.428 | 9.307 | 9.387 | 9.300 | 19,030 |
| 2023-12-12 | 9.589 | 9.589 | 9.387 | 9.428 | 9.340 | 16,483 |
| 2023-12-11 | 9.569 | 9.670 | 9.468 | 9.589 | 9.500 | 38,657 |
| 2023-12-08 | 9.589 | 9.690 | 9.468 | 9.589 | 9.500 | 60,766 |
| 2023-12-07 | 9.549 | 9.710 | 9.327 | 9.609 | 9.520 | 46,246 |
| 2023-12-06 | 9.670 | 9.730 | 9.508 | 9.589 | 9.500 | 48,003 |
| 2023-12-05 | 9.246 | 9.730 | 9.246 | 9.589 | 9.500 | 164,185 |
| 2023-12-04 | 8.903 | 9.185 | 8.903 | 9.185 | 9.100 | 86,418 |
| 2023-12-01 | 8.782 | 8.943 | 8.761 | 8.923 | 8.840 | 67,134 |
| 2023-11-30 | 8.842 | 8.862 | 8.721 | 8.842 | 8.760 | 25,617 |
| 2023-11-29 | 8.903 | 8.963 | 8.822 | 8.862 | 8.780 | 31,372 |
| 2023-11-28 | 8.842 | 8.903 | 8.782 | 8.862 | 8.780 | 22,352 |
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.