Energa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	8.782	8.984	8.761	8.883	8.800	38,155
2023-11-24	8.822	8.862	8.721	8.802	8.720	21,639
2023-11-23	8.681	8.883	8.681	8.822	8.740	43,639
2023-11-22	8.681	8.802	8.681	8.761	8.680	25,339
2023-11-21	8.661	8.661	8.580	8.600	8.520	7,395
2023-11-20	8.721	8.741	8.620	8.681	8.600	25,197
2023-11-17	8.580	8.741	8.580	8.721	8.640	13,206
2023-11-16	8.681	8.721	8.499	8.580	8.500	10,125
2023-11-15	8.580	8.701	8.499	8.600	8.520	19,318
2023-11-14	8.560	8.580	8.398	8.580	8.500	44,663
2023-11-13	8.661	8.661	8.459	8.560	8.480	37,899
2023-11-10	8.782	8.822	8.620	8.681	8.600	18,394
2023-11-09	8.802	8.883	8.640	8.842	8.760	18,081
2023-11-08	8.903	8.903	8.640	8.883	8.800	19,074
2023-11-07	8.883	9.064	8.862	8.923	8.840	21,127
2023-11-06	8.883	9.004	8.802	8.923	8.840	48,601
2023-11-03	8.761	8.883	8.761	8.862	8.780	23,175
2023-11-02	8.984	8.984	8.701	8.883	8.800	57,260
2023-10-31	8.580	9.004	8.479	8.903	8.820	96,456
2023-10-30	8.479	8.701	8.338	8.560	8.480	40,832
2023-10-27	8.459	8.661	8.398	8.519	8.440	53,438
2023-10-26	8.358	8.499	8.338	8.479	8.400	65,010
2023-10-25	8.338	8.398	8.237	8.378	8.300	32,494
2023-10-24	8.358	8.378	8.297	8.297	8.220	21,675
2023-10-23	8.398	8.438	8.277	8.378	8.300	29,911
2023-10-20	8.438	8.539	8.317	8.398	8.320	32,510
2023-10-19	8.378	8.640	8.358	8.459	8.380	40,091
2023-10-18	8.560	8.560	8.317	8.378	8.300	59,726
2023-10-17	8.398	8.721	8.398	8.499	8.420	55,793
2023-10-16	8.418	8.499	8.277	8.338	8.260	47,191
2023-10-13	8.338	8.398	8.196	8.216	8.140	20,646
2023-10-12	8.317	8.438	8.257	8.338	8.260	15,978
2023-10-11	8.378	8.418	8.216	8.317	8.240	14,022
2023-10-10	7.934	8.479	7.934	8.418	8.340	44,171
2023-10-09	8.015	8.055	7.873	8.035	7.960	31,145
2023-10-06	8.035	8.075	7.974	8.055	7.980	9,762
2023-10-05	8.115	8.156	8.015	8.055	7.980	12,605
2023-10-04	8.075	8.297	8.075	8.136	8.060	3,582
2023-10-03	7.974	8.075	7.934	8.075	8.000	24,115
2023-10-02	8.035	8.035	7.954	7.954	7.880	14,170
2023-09-29	8.055	8.136	7.974	7.974	7.900	27,551
2023-09-28	8.216	8.216	8.015	8.055	7.980	23,162
2023-09-27	8.015	8.317	8.015	8.136	8.060	39,064
2023-09-26	8.257	8.317	8.095	8.257	8.180	24,002
2023-09-25	8.297	8.358	8.237	8.338	8.260	13,058
2023-09-22	8.378	8.479	8.297	8.378	8.300	18,356
2023-09-21	8.459	8.479	8.378	8.479	8.400	5,434
2023-09-20	8.418	8.459	8.358	8.459	8.380	11,107
2023-09-19	8.499	8.519	8.338	8.459	8.380	17,489
2023-09-18	8.499	8.560	8.398	8.519	8.440	6,071
2023-09-15	8.479	8.580	8.459	8.519	8.440	5,661
2023-09-14	8.459	8.640	8.438	8.519	8.440	16,994
2023-09-13	8.580	8.580	8.479	8.580	8.500	7,187
2023-09-12	8.560	8.580	8.438	8.560	8.480	6,402
2023-09-11	8.560	8.640	8.459	8.580	8.500	8,546
2023-09-08	8.580	8.580	8.560	8.580	8.500	5,738
2023-09-07	8.539	8.701	8.539	8.580	8.500	19,267
2023-09-06	8.479	8.580	8.338	8.519	8.440	38,075
2023-09-05	8.580	8.620	8.519	8.560	8.480	22,814
2023-09-04	8.600	8.661	8.580	8.600	8.520	16,147

← NewerPage 13 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.