Energa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	7.025	7.025	6.884	6.945	6.880	8,991
2022-12-12	6.884	7.025	6.864	7.005	6.940	34,934
2022-12-09	6.985	6.985	6.884	6.945	6.880	11,514
2022-12-08	7.046	7.046	6.965	6.985	6.920	15,822
2022-12-07	6.985	7.066	6.985	7.025	6.960	13,828
2022-12-06	7.066	7.066	7.005	7.005	6.940	8,191
2022-12-05	7.086	7.146	7.005	7.066	7.000	20,826
2022-12-02	7.086	7.227	6.985	7.146	7.080	37,092
2022-12-01	7.086	7.187	7.066	7.187	7.120	64,487
2022-11-30	6.662	7.066	6.622	7.066	7.000	102,899
2022-11-29	6.581	6.662	6.500	6.662	6.600	44,954
2022-11-28	6.561	6.561	6.480	6.500	6.440	6,238
2022-11-25	6.561	6.581	6.460	6.581	6.520	16,420
2022-11-24	6.420	6.561	6.420	6.561	6.500	33,062
2022-11-23	6.460	6.500	6.400	6.460	6.400	26,487
2022-11-22	6.420	6.500	6.379	6.480	6.420	21,893
2022-11-21	6.440	6.601	6.400	6.400	6.340	32,837
2022-11-18	6.480	6.662	6.460	6.541	6.480	35,089
2022-11-17	6.500	6.561	6.420	6.561	6.500	26,836
2022-11-16	6.379	6.642	6.379	6.460	6.400	48,106
2022-11-15	6.440	6.480	6.339	6.460	6.400	15,337
2022-11-14	6.460	6.480	6.339	6.440	6.380	19,335
2022-11-10	6.460	6.500	6.258	6.379	6.320	18,674
2022-11-09	6.500	6.500	6.379	6.420	6.360	14,962
2022-11-08	6.460	6.561	6.400	6.480	6.420	10,475
2022-11-07	6.420	6.642	6.400	6.561	6.500	49,935
2022-11-04	6.379	6.460	6.339	6.460	6.400	29,290
2022-11-03	6.440	6.541	6.339	6.460	6.400	11,242
2022-11-02	6.440	6.440	6.319	6.440	6.380	9,708
2022-10-31	6.460	6.500	6.359	6.440	6.380	25,288
2022-10-28	6.258	6.460	6.198	6.460	6.400	14,758
2022-10-27	6.238	6.258	6.177	6.258	6.200	9,217
2022-10-26	6.218	6.440	6.157	6.258	6.200	10,707
2022-10-25	6.238	6.440	6.177	6.258	6.200	9,188
2022-10-24	6.157	6.258	6.117	6.238	6.180	12,547
2022-10-21	6.440	6.440	6.097	6.137	6.080	34,501
2022-10-20	6.400	6.400	6.258	6.258	6.200	9,562
2022-10-19	6.460	6.460	6.299	6.420	6.360	11,652
2022-10-18	6.440	6.480	6.339	6.460	6.400	26,102
2022-10-17	6.561	6.561	6.400	6.420	6.360	2,637
2022-10-14	6.541	6.561	6.440	6.440	6.380	4,828
2022-10-13	6.480	6.541	6.400	6.460	6.400	4,096
2022-10-12	6.460	6.561	6.379	6.480	6.420	5,738
2022-10-11	6.561	6.561	6.420	6.440	6.380	26,217
2022-10-10	6.723	6.723	6.460	6.561	6.500	20,819
2022-10-07	6.743	6.743	6.622	6.723	6.660	8,270
2022-10-06	6.702	6.743	6.622	6.702	6.640	14,297
2022-10-05	6.662	6.763	6.622	6.702	6.640	24,437
2022-10-04	6.743	6.743	6.500	6.642	6.580	18,525
2022-10-03	6.662	6.743	6.521	6.702	6.640	33,349
2022-09-30	6.601	6.702	6.460	6.702	6.640	23,659
2022-09-29	6.400	6.601	6.359	6.601	6.540	35,495
2022-09-28	6.198	6.500	6.077	6.500	6.440	25,261
2022-09-27	6.238	6.258	6.097	6.218	6.160	11,258
2022-09-26	6.238	6.299	5.955	6.157	6.100	56,462
2022-09-23	6.339	6.359	6.238	6.319	6.260	7,376
2022-09-22	6.238	6.319	6.238	6.319	6.260	18,664
2022-09-21	6.339	6.359	6.238	6.319	6.260	8,494
2022-09-20	6.299	6.460	6.258	6.359	6.300	17,654
2022-09-19	6.238	6.379	6.218	6.359	6.300	12,438

← NewerPage 17 of 21 · 1,248 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.