Energa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 7.247 | 7.288 | 7.167 | 7.247 | 7.180 | 14,026 |
| 2023-03-08 | 7.288 | 7.288 | 7.247 | 7.288 | 7.220 | 4,660 |
| 2023-03-07 | 7.328 | 7.328 | 7.268 | 7.288 | 7.220 | 3,830 |
| 2023-03-06 | 7.308 | 7.348 | 7.268 | 7.288 | 7.220 | 22,192 |
| 2023-03-03 | 7.227 | 7.288 | 7.207 | 7.268 | 7.200 | 13,290 |
| 2023-03-02 | 7.146 | 7.207 | 7.066 | 7.207 | 7.140 | 23,730 |
| 2023-03-01 | 7.046 | 7.146 | 7.046 | 7.146 | 7.080 | 11,241 |
| 2023-02-28 | 7.046 | 7.066 | 7.046 | 7.046 | 6.980 | 4,510 |
| 2023-02-27 | 7.025 | 7.066 | 7.005 | 7.066 | 7.000 | 5,705 |
| 2023-02-24 | 7.126 | 7.126 | 6.985 | 7.066 | 7.000 | 23,733 |
| 2023-02-23 | 7.106 | 7.126 | 7.086 | 7.126 | 7.060 | 3,754 |
| 2023-02-22 | 7.066 | 7.106 | 7.025 | 7.106 | 7.040 | 4,140 |
| 2023-02-21 | 7.106 | 7.126 | 7.066 | 7.126 | 7.060 | 6,943 |
| 2023-02-20 | 7.066 | 7.106 | 7.046 | 7.106 | 7.040 | 3,955 |
| 2023-02-17 | 7.046 | 7.086 | 7.025 | 7.086 | 7.020 | 9,225 |
| 2023-02-16 | 7.146 | 7.146 | 7.005 | 7.086 | 7.020 | 23,308 |
| 2023-02-15 | 7.126 | 7.126 | 7.025 | 7.126 | 7.060 | 10,861 |
| 2023-02-14 | 7.066 | 7.146 | 7.046 | 7.126 | 7.060 | 6,500 |
| 2023-02-13 | 7.086 | 7.167 | 7.025 | 7.106 | 7.040 | 19,603 |
| 2023-02-10 | 7.126 | 7.187 | 7.066 | 7.106 | 7.040 | 22,471 |
| 2023-02-09 | 7.167 | 7.207 | 7.066 | 7.167 | 7.100 | 18,805 |
| 2023-02-08 | 7.207 | 7.207 | 7.126 | 7.146 | 7.080 | 12,356 |
| 2023-02-07 | 7.167 | 7.207 | 7.106 | 7.207 | 7.140 | 19,190 |
| 2023-02-06 | 7.268 | 7.308 | 7.167 | 7.227 | 7.160 | 22,341 |
| 2023-02-03 | 7.268 | 7.308 | 7.187 | 7.247 | 7.180 | 21,171 |
| 2023-02-02 | 7.207 | 7.268 | 7.146 | 7.268 | 7.200 | 19,357 |
| 2023-02-01 | 7.247 | 7.247 | 7.167 | 7.187 | 7.120 | 19,156 |
| 2023-01-31 | 7.247 | 7.247 | 7.227 | 7.227 | 7.160 | 7,403 |
| 2023-01-30 | 7.187 | 7.247 | 7.187 | 7.247 | 7.180 | 8,585 |
| 2023-01-27 | 7.268 | 7.268 | 7.146 | 7.227 | 7.160 | 9,763 |
| 2023-01-26 | 7.187 | 7.247 | 7.146 | 7.247 | 7.180 | 9,687 |
| 2023-01-25 | 7.247 | 7.268 | 7.167 | 7.227 | 7.160 | 7,821 |
| 2023-01-24 | 7.167 | 7.268 | 7.146 | 7.268 | 7.200 | 20,479 |
| 2023-01-23 | 7.187 | 7.187 | 7.146 | 7.187 | 7.120 | 10,118 |
| 2023-01-20 | 7.187 | 7.207 | 7.106 | 7.187 | 7.120 | 11,287 |
| 2023-01-19 | 7.187 | 7.247 | 7.187 | 7.187 | 7.120 | 7,823 |
| 2023-01-18 | 7.227 | 7.247 | 7.146 | 7.247 | 7.180 | 7,793 |
| 2023-01-17 | 7.167 | 7.268 | 7.146 | 7.247 | 7.180 | 5,920 |
| 2023-01-16 | 7.167 | 7.207 | 7.146 | 7.146 | 7.080 | 13,508 |
| 2023-01-13 | 7.227 | 7.268 | 7.146 | 7.207 | 7.140 | 8,379 |
| 2023-01-12 | 7.247 | 7.268 | 7.046 | 7.187 | 7.120 | 24,326 |
| 2023-01-11 | 7.268 | 7.308 | 7.187 | 7.268 | 7.200 | 18,785 |
| 2023-01-10 | 7.308 | 7.308 | 7.187 | 7.308 | 7.240 | 18,274 |
| 2023-01-09 | 7.247 | 7.348 | 7.187 | 7.288 | 7.220 | 26,469 |
| 2023-01-05 | 7.167 | 7.247 | 7.146 | 7.227 | 7.160 | 19,473 |
| 2023-01-04 | 7.086 | 7.207 | 7.086 | 7.207 | 7.140 | 30,609 |
| 2023-01-03 | 7.207 | 7.207 | 7.066 | 7.146 | 7.080 | 28,920 |
| 2023-01-02 | 7.106 | 7.187 | 7.066 | 7.146 | 7.080 | 29,079 |
| 2022-12-30 | 6.965 | 7.146 | 6.884 | 7.106 | 7.040 | 40,875 |
| 2022-12-29 | 6.763 | 6.924 | 6.763 | 6.924 | 6.860 | 56,631 |
| 2022-12-28 | 6.803 | 6.823 | 6.763 | 6.763 | 6.700 | 213,629 |
| 2022-12-27 | 6.904 | 6.924 | 6.783 | 6.803 | 6.740 | 142,076 |
| 2022-12-23 | 6.965 | 6.965 | 6.884 | 6.945 | 6.880 | 45,106 |
| 2022-12-22 | 6.924 | 6.965 | 6.904 | 6.965 | 6.900 | 67,907 |
| 2022-12-21 | 7.005 | 7.005 | 6.884 | 6.965 | 6.900 | 38,881 |
| 2022-12-20 | 6.904 | 7.005 | 6.864 | 7.005 | 6.940 | 120,403 |
| 2022-12-19 | 6.904 | 6.965 | 6.884 | 6.904 | 6.840 | 59,876 |
| 2022-12-16 | 6.965 | 6.965 | 6.884 | 6.884 | 6.820 | 51,307 |
| 2022-12-15 | 6.965 | 6.985 | 6.904 | 6.945 | 6.880 | 39,907 |
| 2022-12-14 | 7.005 | 7.005 | 6.904 | 6.904 | 6.840 | 14,203 |
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.