Energa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	6.258	6.258	6.198	6.258	6.200	52,993
2022-09-15	6.299	6.379	6.278	6.299	6.240	16,735
2022-09-14	6.460	6.460	6.258	6.278	6.220	27,761
2022-09-13	6.420	6.440	6.278	6.278	6.220	33,377
2022-09-12	6.642	6.642	6.319	6.420	6.360	38,605
2022-09-09	6.339	6.521	6.339	6.460	6.400	34,897
2022-09-08	6.319	6.460	6.319	6.379	6.320	11,271
2022-09-07	6.440	6.460	6.319	6.359	6.300	35,169
2022-09-06	6.541	6.541	6.379	6.440	6.380	34,061
2022-09-05	6.581	6.601	6.460	6.521	6.460	13,930
2022-09-02	6.662	6.662	6.480	6.561	6.500	11,780
2022-09-01	6.581	6.622	6.460	6.460	6.400	40,913
2022-08-31	6.662	6.662	6.561	6.622	6.560	25,147
2022-08-30	6.682	6.723	6.561	6.682	6.620	19,308
2022-08-29	6.763	6.763	6.601	6.622	6.560	39,619
2022-08-26	6.763	6.803	6.662	6.783	6.720	43,557
2022-08-25	6.723	6.823	6.723	6.763	6.700	4,967
2022-08-24	6.743	6.823	6.723	6.763	6.700	17,740
2022-08-23	6.823	6.823	6.702	6.743	6.680	23,560
2022-08-22	6.743	6.864	6.723	6.783	6.720	12,316
2022-08-19	6.864	6.864	6.723	6.743	6.680	14,813
2022-08-18	6.763	6.864	6.723	6.803	6.740	13,933
2022-08-17	6.763	6.763	6.723	6.723	6.660	9,742
2022-08-16	6.723	6.844	6.702	6.723	6.660	14,453
2022-08-12	6.763	6.823	6.723	6.743	6.680	17,686
2022-08-11	6.763	6.783	6.723	6.723	6.660	30,757
2022-08-10	6.783	6.844	6.763	6.763	6.700	7,527
2022-08-09	6.803	6.864	6.783	6.783	6.720	10,072
2022-08-08	6.823	6.864	6.783	6.803	6.740	19,176
2022-08-05	6.783	6.864	6.763	6.783	6.720	18,056
2022-08-04	6.723	6.763	6.682	6.763	6.700	20,620
2022-08-03	6.763	6.783	6.662	6.723	6.660	12,446
2022-08-02	6.783	6.783	6.662	6.723	6.660	37,965
2022-08-01	6.783	6.864	6.702	6.723	6.660	33,709
2022-07-29	6.743	6.743	6.642	6.702	6.640	73,667
2022-07-28	6.723	6.743	6.642	6.662	6.600	36,896
2022-07-27	6.662	6.763	6.662	6.743	6.680	11,211
2022-07-26	6.702	6.763	6.662	6.682	6.620	38,966
2022-07-25	6.763	6.763	6.642	6.723	6.660	24,765
2022-07-22	6.823	6.864	6.723	6.783	6.720	11,591
2022-07-21	6.763	6.823	6.702	6.743	6.680	27,054
2022-07-20	6.823	6.904	6.723	6.763	6.700	36,387
2022-07-19	6.823	6.864	6.783	6.783	6.720	19,134
2022-07-18	6.803	6.864	6.723	6.864	6.800	12,604
2022-07-15	6.823	6.945	6.823	6.844	6.780	11,700
2022-07-14	6.763	6.945	6.743	6.823	6.760	137,161
2022-07-13	6.945	6.945	6.743	6.823	6.760	10,825
2022-07-12	6.763	7.025	6.763	6.945	6.880	19,328
2022-07-11	6.561	6.723	6.541	6.702	6.640	20,244
2022-07-08	6.601	6.642	6.500	6.561	6.500	42,387
2022-07-07	6.581	6.682	6.561	6.662	6.600	14,682
2022-07-06	6.622	6.662	6.521	6.581	6.520	77,363
2022-07-05	6.723	6.743	6.581	6.662	6.600	9,266
2022-07-04	6.662	6.702	6.581	6.642	6.580	26,653
2022-07-01	6.622	6.723	6.622	6.662	6.600	16,703
2022-06-30	6.682	6.743	6.601	6.662	6.600	12,654
2022-06-29	6.561	6.662	6.561	6.622	6.560	17,322
2022-06-28	6.682	6.723	6.622	6.662	6.600	29,448
2022-06-27	6.723	6.743	6.682	6.702	6.640	19,232
2022-06-24	6.723	6.763	6.702	6.743	6.680	3,632

← NewerPage 18 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.