Energa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.200	19.240	19.180	19.180	19.180	7,404
2026-07-22	19.240	19.240	19.180	19.200	19.200	40,525
2026-07-21	19.220	19.260	19.180	19.220	19.220	20,114
2026-07-20	19.120	19.300	19.120	19.180	19.180	2,067
2026-07-17	19.000	19.200	19.000	19.120	19.120	13,273
2026-07-16	18.940	19.040	18.920	19.000	19.000	14,671
2026-07-15	18.920	19.060	18.860	18.940	18.940	40,095
2026-07-14	18.900	18.960	18.880	18.900	18.900	5,221
2026-07-13	18.900	18.980	18.860	18.900	18.900	29,139
2026-07-10	18.920	18.920	18.880	18.900	18.900	16,346
2026-07-09	18.920	18.960	18.920	18.920	18.920	5,509
2026-07-08	19.000	19.000	18.860	18.920	18.920	18,261
2026-07-07	18.800	19.000	18.800	18.860	18.860	14,278
2026-07-06	18.940	19.000	18.880	18.940	18.940	12,470
2026-07-03	18.960	19.000	18.920	18.940	18.940	13,030
2026-07-02	18.840	19.060	18.800	19.000	19.000	53,042
2026-07-01	18.860	18.860	18.620	18.800	18.800	19,298
2026-06-30	18.800	18.900	18.800	18.860	18.860	21,494
2026-06-29	18.640	18.860	18.640	18.760	18.760	5,684
2026-06-26	18.660	18.700	18.660	18.660	18.660	22,374
2026-06-25	18.640	18.700	18.640	18.660	18.660	4,257
2026-06-24	18.620	18.700	18.620	18.620	18.620	4,194
2026-06-23	18.620	18.740	18.620	18.620	18.620	6,116
2026-06-22	18.700	18.700	18.640	18.700	18.700	13,917
2026-06-19	18.800	18.800	18.600	18.700	18.700	2,993
2026-06-18	18.480	18.800	18.480	18.800	18.800	27,133
2026-06-17	18.520	18.560	18.480	18.500	18.500	6,277
2026-06-16	18.480	18.560	18.480	18.540	18.540	5,730
2026-06-15	18.500	18.660	18.480	18.540	18.540	7,773
2026-06-12	18.520	18.580	18.500	18.500	18.500	5,631
2026-06-11	18.700	18.700	18.480	18.560	18.560	10,037
2026-06-10	18.860	18.900	18.400	18.720	18.720	10,257
2026-06-09	18.880	18.900	18.860	18.860	18.860	17,197
2026-06-08	18.860	18.900	18.860	18.860	18.860	12,946
2026-06-05	18.900	18.900	18.860	18.860	18.860	8,542
2026-06-03	18.860	18.900	18.860	18.900	18.900	20,940
2026-06-02	18.860	18.900	18.860	18.860	18.860	23,353
2026-06-01	18.860	18.880	18.860	18.880	18.880	30,070
2026-05-29	18.880	18.880	18.860	18.860	18.860	26,782
2026-05-28	18.860	18.900	18.840	18.880	18.880	78,514
2026-05-27	18.860	18.900	18.840	18.880	18.880	111,242
2026-05-26	18.880	18.900	18.860	18.880	18.880	77,192
2026-05-25	18.880	18.920	18.860	18.860	18.860	63,730
2026-05-22	18.860	18.900	18.860	18.880	18.880	39,828
2026-05-21	18.880	18.900	18.840	18.880	18.880	37,342
2026-05-20	18.800	18.900	18.800	18.820	18.820	36,393
2026-05-19	18.800	18.900	18.740	18.800	18.800	46,903
2026-05-18	18.680	18.820	18.680	18.780	18.780	29,982
2026-05-15	18.800	18.800	18.660	18.740	18.740	15,561
2026-05-14	18.620	18.840	18.600	18.840	18.840	34,799
2026-05-13	18.700	18.740	18.640	18.720	18.720	12,737
2026-05-12	18.700	18.780	18.680	18.700	18.700	37,484
2026-05-11	18.840	18.840	18.700	18.700	18.700	5,890
2026-05-08	18.800	18.860	18.720	18.840	18.840	4,349
2026-05-07	18.880	18.880	18.680	18.880	18.880	11,550
2026-05-06	18.840	18.900	18.580	18.900	18.900	31,581
2026-05-05	18.840	18.940	18.760	18.880	18.880	3,505
2026-05-04	18.840	18.940	18.760	18.840	18.840	10,442
2026-04-30	18.960	18.960	18.780	18.900	18.900	3,447
2026-04-29	19.017	19.158	18.875	19.118	18.940	22,763

← NewerPage 2 of 21 · 1,252 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.