Energa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	8.620	8.661	8.600	8.640	8.560	8,315
2023-08-31	8.620	8.661	8.600	8.620	8.540	10,643
2023-08-30	8.701	8.701	8.600	8.661	8.580	13,232
2023-08-29	8.741	8.741	8.681	8.701	8.620	14,955
2023-08-28	8.721	8.782	8.661	8.741	8.660	18,291
2023-08-25	8.862	8.862	8.721	8.802	8.720	25,868
2023-08-24	8.862	8.883	8.782	8.862	8.780	21,962
2023-08-23	8.842	8.862	8.721	8.862	8.780	17,771
2023-08-22	8.862	8.883	8.661	8.782	8.700	17,092
2023-08-21	8.620	8.883	8.620	8.862	8.780	19,870
2023-08-18	8.842	8.842	8.681	8.802	8.720	27,205
2023-08-17	8.923	8.963	8.822	8.822	8.740	20,000
2023-08-16	8.984	9.024	8.903	8.984	8.900	14,826
2023-08-14	9.105	9.105	8.943	9.024	8.940	14,032
2023-08-11	9.105	9.125	9.004	9.084	9.000	10,975
2023-08-10	9.125	9.145	9.044	9.125	9.040	14,420
2023-08-09	8.963	9.125	8.963	9.125	9.040	15,495
2023-08-08	9.064	9.064	8.923	9.004	8.920	23,562
2023-08-07	9.105	9.125	8.984	9.024	8.940	36,000
2023-08-04	9.145	9.165	9.064	9.125	9.040	31,276
2023-08-03	9.105	9.145	9.044	9.145	9.060	16,232
2023-08-02	9.105	9.165	9.024	9.145	9.060	46,187
2023-08-01	9.145	9.226	9.044	9.185	9.100	53,428
2023-07-31	9.044	9.307	8.761	9.185	9.100	117,277
2023-07-28	9.165	9.165	9.004	9.044	8.960	14,820
2023-07-27	9.165	9.327	9.084	9.125	9.040	48,669
2023-07-26	9.044	9.508	9.044	9.286	9.200	111,223
2023-07-25	9.084	9.105	9.024	9.044	8.960	20,052
2023-07-24	9.165	9.185	9.004	9.044	8.960	22,242
2023-07-21	8.984	9.084	8.984	9.044	8.960	6,315
2023-07-20	9.064	9.084	8.943	9.044	8.960	13,069
2023-07-19	9.024	9.064	8.842	8.943	8.860	19,767
2023-07-18	9.064	9.084	8.923	9.024	8.940	19,956
2023-07-17	9.165	9.206	8.862	9.004	8.920	192,951
2023-07-14	8.802	8.883	8.741	8.802	8.720	10,339
2023-07-13	8.903	8.903	8.681	8.802	8.720	38,365
2023-07-12	8.984	9.044	8.842	8.862	8.780	27,437
2023-07-11	8.782	8.984	8.761	8.923	8.840	19,655
2023-07-10	8.923	8.923	8.640	8.761	8.680	39,838
2023-07-07	9.246	9.407	8.802	8.984	8.900	74,145
2023-07-06	9.387	9.549	9.084	9.226	9.140	51,873
2023-07-05	9.993	10.053	9.185	9.266	9.180	155,682
2023-07-04	9.024	10.649	8.984	9.771	9.680	309,763
2023-07-03	9.084	9.084	8.701	8.883	8.800	145,730
2023-06-30	8.358	8.883	8.277	8.479	8.400	78,064
2023-06-29	8.257	8.378	8.196	8.358	8.280	52,441
2023-06-28	8.216	8.257	8.216	8.257	8.180	13,167
2023-06-27	8.216	8.277	8.216	8.257	8.180	19,842
2023-06-26	8.216	8.277	8.196	8.237	8.160	9,425
2023-06-23	8.216	8.277	8.216	8.277	8.200	9,909
2023-06-22	8.196	8.277	8.176	8.277	8.200	23,009
2023-06-21	8.176	8.237	8.156	8.176	8.100	24,691
2023-06-20	8.156	8.196	8.136	8.176	8.100	24,647
2023-06-19	8.156	8.196	8.136	8.156	8.080	45,616
2023-06-16	8.115	8.156	8.115	8.156	8.080	19,883
2023-06-15	8.115	8.176	8.095	8.176	8.100	24,127
2023-06-14	8.136	8.176	8.095	8.156	8.080	29,555
2023-06-13	8.115	8.176	8.095	8.136	8.060	11,604
2023-06-12	8.136	8.176	8.075	8.136	8.060	12,825
2023-06-09	8.176	8.176	8.095	8.176	8.100	29,223

← NewerPage 14 of 21 · 1,252 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.