Energa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 8.136 | 8.237 | 8.075 | 8.176 | 8.100 | 16,943 |
| 2023-06-06 | 8.136 | 8.176 | 8.115 | 8.156 | 8.080 | 6,790 |
| 2023-06-05 | 8.196 | 8.257 | 8.095 | 8.176 | 8.100 | 24,658 |
| 2023-06-02 | 8.035 | 8.277 | 8.035 | 8.176 | 8.100 | 24,171 |
| 2023-06-01 | 8.055 | 8.075 | 7.974 | 8.035 | 7.960 | 8,411 |
| 2023-05-31 | 8.055 | 8.075 | 7.914 | 8.015 | 7.940 | 19,285 |
| 2023-05-30 | 7.994 | 8.035 | 7.873 | 8.035 | 7.960 | 39,769 |
| 2023-05-29 | 8.035 | 8.035 | 7.934 | 8.015 | 7.940 | 13,887 |
| 2023-05-26 | 7.974 | 8.035 | 7.934 | 7.974 | 7.900 | 26,286 |
| 2023-05-25 | 7.994 | 8.055 | 7.934 | 8.035 | 7.960 | 16,260 |
| 2023-05-24 | 8.055 | 8.075 | 7.873 | 8.015 | 7.940 | 42,496 |
| 2023-05-23 | 8.075 | 8.095 | 8.035 | 8.095 | 8.020 | 26,313 |
| 2023-05-22 | 8.115 | 8.136 | 8.055 | 8.095 | 8.020 | 17,966 |
| 2023-05-19 | 8.075 | 8.216 | 8.035 | 8.176 | 8.100 | 19,724 |
| 2023-05-18 | 8.237 | 8.277 | 8.035 | 8.136 | 8.060 | 35,559 |
| 2023-05-17 | 8.378 | 8.378 | 8.216 | 8.277 | 8.200 | 44,544 |
| 2023-05-16 | 8.015 | 8.459 | 7.873 | 8.418 | 8.340 | 154,772 |
| 2023-05-15 | 8.055 | 8.075 | 7.934 | 8.055 | 7.980 | 20,246 |
| 2023-05-12 | 7.570 | 8.075 | 7.570 | 7.994 | 7.920 | 111,712 |
| 2023-05-11 | 7.449 | 7.550 | 7.429 | 7.530 | 7.460 | 28,381 |
| 2023-05-10 | 7.348 | 7.510 | 7.288 | 7.469 | 7.400 | 49,218 |
| 2023-05-09 | 7.369 | 7.369 | 7.308 | 7.348 | 7.280 | 9,427 |
| 2023-05-08 | 7.268 | 7.389 | 7.247 | 7.348 | 7.280 | 30,974 |
| 2023-05-05 | 7.268 | 7.288 | 7.187 | 7.288 | 7.220 | 17,025 |
| 2023-05-04 | 7.227 | 7.227 | 7.126 | 7.227 | 7.160 | 6,948 |
| 2023-05-02 | 7.247 | 7.247 | 7.187 | 7.227 | 7.160 | 11,748 |
| 2023-04-28 | 7.167 | 7.268 | 7.146 | 7.247 | 7.180 | 29,317 |
| 2023-04-27 | 7.207 | 7.207 | 7.126 | 7.207 | 7.140 | 6,446 |
| 2023-04-26 | 7.247 | 7.247 | 7.126 | 7.207 | 7.140 | 31,968 |
| 2023-04-25 | 7.126 | 7.227 | 7.066 | 7.227 | 7.160 | 26,204 |
| 2023-04-24 | 7.046 | 7.146 | 6.965 | 7.146 | 7.080 | 20,264 |
| 2023-04-21 | 7.025 | 7.046 | 6.945 | 7.046 | 6.980 | 13,719 |
| 2023-04-20 | 6.924 | 7.025 | 6.924 | 7.005 | 6.940 | 15,565 |
| 2023-04-19 | 6.965 | 7.025 | 6.924 | 6.965 | 6.900 | 9,217 |
| 2023-04-18 | 6.965 | 7.025 | 6.904 | 7.025 | 6.960 | 10,547 |
| 2023-04-17 | 7.046 | 7.046 | 6.904 | 6.965 | 6.900 | 7,564 |
| 2023-04-14 | 6.965 | 7.046 | 6.945 | 7.046 | 6.980 | 8,136 |
| 2023-04-13 | 7.005 | 7.005 | 6.904 | 6.965 | 6.900 | 18,737 |
| 2023-04-12 | 7.005 | 7.005 | 6.945 | 6.985 | 6.920 | 6,431 |
| 2023-04-11 | 6.965 | 7.005 | 6.904 | 7.005 | 6.940 | 16,757 |
| 2023-04-06 | 6.985 | 7.066 | 6.965 | 7.066 | 7.000 | 3,030 |
| 2023-04-05 | 7.046 | 7.046 | 6.965 | 7.046 | 6.980 | 4,397 |
| 2023-04-04 | 6.965 | 7.146 | 6.884 | 7.066 | 7.000 | 21,692 |
| 2023-04-03 | 7.046 | 7.046 | 6.945 | 7.005 | 6.940 | 13,886 |
| 2023-03-31 | 6.985 | 7.046 | 6.884 | 7.046 | 6.980 | 8,504 |
| 2023-03-30 | 6.823 | 7.066 | 6.823 | 7.046 | 6.980 | 24,801 |
| 2023-03-29 | 6.904 | 6.924 | 6.844 | 6.864 | 6.800 | 14,604 |
| 2023-03-28 | 6.904 | 6.904 | 6.803 | 6.904 | 6.840 | 10,953 |
| 2023-03-27 | 6.945 | 6.945 | 6.783 | 6.864 | 6.800 | 12,860 |
| 2023-03-24 | 6.904 | 6.945 | 6.803 | 6.945 | 6.880 | 12,358 |
| 2023-03-23 | 6.965 | 6.965 | 6.864 | 6.945 | 6.880 | 5,630 |
| 2023-03-22 | 6.985 | 7.005 | 6.965 | 6.985 | 6.920 | 4,245 |
| 2023-03-21 | 6.965 | 6.985 | 6.924 | 6.965 | 6.900 | 3,941 |
| 2023-03-20 | 6.945 | 6.965 | 6.823 | 6.965 | 6.900 | 15,163 |
| 2023-03-17 | 7.046 | 7.046 | 6.904 | 6.924 | 6.860 | 21,222 |
| 2023-03-16 | 7.066 | 7.066 | 6.985 | 7.046 | 6.980 | 19,194 |
| 2023-03-15 | 7.187 | 7.187 | 6.985 | 7.086 | 7.020 | 14,334 |
| 2023-03-14 | 7.167 | 7.187 | 7.025 | 7.146 | 7.080 | 43,055 |
| 2023-03-13 | 7.187 | 7.227 | 7.126 | 7.207 | 7.140 | 20,622 |
| 2023-03-10 | 7.247 | 7.247 | 7.167 | 7.227 | 7.160 | 14,024 |
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.