Energa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 6.743 | 6.823 | 6.702 | 6.763 | 6.700 | 7,124 |
| 2022-06-22 | 6.864 | 6.864 | 6.743 | 6.823 | 6.760 | 5,074 |
| 2022-06-21 | 6.783 | 6.924 | 6.783 | 6.864 | 6.800 | 11,416 |
| 2022-06-20 | 6.662 | 6.965 | 6.601 | 6.864 | 6.800 | 29,188 |
| 2022-06-17 | 6.561 | 6.763 | 6.561 | 6.743 | 6.680 | 5,836 |
| 2022-06-15 | 6.480 | 6.662 | 6.480 | 6.500 | 6.440 | 10,756 |
| 2022-06-14 | 6.480 | 6.723 | 6.440 | 6.460 | 6.400 | 33,450 |
| 2022-06-13 | 6.561 | 6.622 | 6.480 | 6.480 | 6.420 | 17,176 |
| 2022-06-10 | 6.601 | 6.642 | 6.541 | 6.561 | 6.500 | 39,692 |
| 2022-06-09 | 6.743 | 6.743 | 6.601 | 6.601 | 6.540 | 18,801 |
| 2022-06-08 | 6.844 | 6.844 | 6.601 | 6.743 | 6.680 | 31,535 |
| 2022-06-07 | 6.965 | 7.025 | 6.823 | 6.864 | 6.800 | 14,236 |
| 2022-06-06 | 6.763 | 6.985 | 6.702 | 6.823 | 6.760 | 17,617 |
| 2022-06-03 | 6.541 | 6.965 | 6.541 | 6.763 | 6.700 | 54,103 |
| 2022-06-02 | 6.763 | 6.763 | 6.541 | 6.541 | 6.480 | 28,703 |
| 2022-06-01 | 6.723 | 6.723 | 6.500 | 6.622 | 6.560 | 45,087 |
| 2022-05-31 | 6.763 | 6.763 | 6.682 | 6.702 | 6.640 | 80,538 |
| 2022-05-30 | 6.763 | 6.864 | 6.723 | 6.763 | 6.700 | 37,884 |
| 2022-05-27 | 6.823 | 6.864 | 6.743 | 6.763 | 6.700 | 45,749 |
| 2022-05-26 | 6.763 | 6.904 | 6.743 | 6.864 | 6.800 | 14,326 |
| 2022-05-25 | 6.864 | 6.864 | 6.763 | 6.803 | 6.740 | 24,446 |
| 2022-05-24 | 6.884 | 6.884 | 6.803 | 6.864 | 6.800 | 38,137 |
| 2022-05-23 | 6.864 | 7.066 | 6.783 | 6.844 | 6.780 | 56,593 |
| 2022-05-20 | 6.864 | 6.945 | 6.844 | 6.844 | 6.780 | 23,788 |
| 2022-05-19 | 6.844 | 7.005 | 6.783 | 6.844 | 6.780 | 5,405 |
| 2022-05-18 | 6.904 | 6.924 | 6.803 | 6.864 | 6.800 | 51,134 |
| 2022-05-17 | 6.884 | 7.066 | 6.884 | 6.924 | 6.860 | 16,997 |
| 2022-05-16 | 6.965 | 6.965 | 6.904 | 6.945 | 6.880 | 11,539 |
| 2022-05-13 | 6.763 | 6.965 | 6.723 | 6.965 | 6.900 | 39,748 |
| 2022-05-12 | 6.965 | 6.965 | 6.702 | 6.783 | 6.720 | 28,796 |
| 2022-05-11 | 6.965 | 6.965 | 6.783 | 6.844 | 6.780 | 87,941 |
| 2022-05-10 | 7.046 | 7.046 | 6.884 | 6.965 | 6.900 | 24,512 |
| 2022-05-09 | 7.025 | 7.066 | 6.945 | 7.046 | 6.980 | 14,662 |
| 2022-05-06 | 7.207 | 7.207 | 6.904 | 6.945 | 6.880 | 13,424 |
| 2022-05-05 | 7.005 | 7.106 | 6.965 | 6.985 | 6.920 | 31,342 |
| 2022-05-04 | 6.985 | 7.066 | 6.985 | 7.005 | 6.940 | 11,923 |
| 2022-05-02 | 7.167 | 7.167 | 7.005 | 7.046 | 6.980 | 54,354 |
| 2022-04-29 | 7.207 | 7.288 | 7.146 | 7.167 | 7.100 | 7,034 |
| 2022-04-28 | 7.247 | 7.268 | 7.126 | 7.207 | 7.140 | 17,611 |
| 2022-04-27 | 7.227 | 7.227 | 7.025 | 7.126 | 7.060 | 30,058 |
| 2022-04-26 | 7.126 | 7.268 | 7.126 | 7.227 | 7.160 | 15,066 |
| 2022-04-25 | 7.328 | 7.328 | 7.086 | 7.167 | 7.100 | 48,303 |
| 2022-04-22 | 7.268 | 7.348 | 7.207 | 7.328 | 7.260 | 11,477 |
| 2022-04-21 | 7.288 | 7.328 | 7.247 | 7.247 | 7.180 | 4,912 |
| 2022-04-20 | 7.268 | 7.369 | 7.268 | 7.268 | 7.200 | 30,211 |
| 2022-04-19 | 7.288 | 7.328 | 7.268 | 7.288 | 7.220 | 2,974 |
| 2022-04-14 | 7.328 | 7.328 | 7.247 | 7.247 | 7.180 | 40,748 |
| 2022-04-13 | 7.449 | 7.449 | 7.308 | 7.348 | 7.280 | 20,484 |
| 2022-04-12 | 7.540 | 7.540 | 7.419 | 7.449 | 7.380 | 25,009 |
| 2022-04-11 | 7.540 | 7.591 | 7.469 | 7.510 | 7.440 | 64,078 |
| 2022-04-08 | 7.439 | 7.560 | 7.379 | 7.540 | 7.470 | 12,914 |
| 2022-04-07 | 7.459 | 7.560 | 7.429 | 7.439 | 7.370 | 9,980 |
| 2022-04-06 | 7.581 | 7.601 | 7.449 | 7.490 | 7.420 | 7,371 |
| 2022-04-05 | 7.469 | 7.671 | 7.469 | 7.490 | 7.420 | 13,850 |
| 2022-04-04 | 7.591 | 7.601 | 7.288 | 7.469 | 7.400 | 30,418 |
| 2022-04-01 | 7.399 | 7.570 | 7.338 | 7.469 | 7.400 | 32,243 |
| 2022-03-31 | 7.409 | 7.419 | 7.288 | 7.328 | 7.260 | 22,023 |
| 2022-03-30 | 7.379 | 7.449 | 7.268 | 7.369 | 7.300 | 53,053 |
| 2022-03-29 | 7.449 | 7.570 | 7.409 | 7.419 | 7.350 | 17,243 |
| 2022-03-28 | 7.550 | 7.581 | 7.449 | 7.449 | 7.380 | 14,185 |
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.