Energa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 7.641 | 7.732 | 7.399 | 7.570 | 7.500 | 75,310 |
| 2022-03-24 | 7.661 | 7.803 | 7.631 | 7.661 | 7.590 | 35,390 |
| 2022-03-23 | 7.621 | 7.772 | 7.581 | 7.651 | 7.580 | 17,675 |
| 2022-03-22 | 7.671 | 7.722 | 7.591 | 7.661 | 7.590 | 17,436 |
| 2022-03-21 | 7.692 | 7.813 | 7.692 | 7.752 | 7.680 | 31,906 |
| 2022-03-18 | 7.671 | 7.772 | 7.671 | 7.681 | 7.610 | 17,165 |
| 2022-03-17 | 7.631 | 7.722 | 7.601 | 7.641 | 7.570 | 20,044 |
| 2022-03-16 | 7.540 | 7.722 | 7.540 | 7.712 | 7.640 | 14,618 |
| 2022-03-15 | 7.469 | 7.621 | 7.439 | 7.540 | 7.470 | 63,797 |
| 2022-03-14 | 7.429 | 7.510 | 7.429 | 7.439 | 7.370 | 3,065 |
| 2022-03-11 | 7.560 | 7.570 | 7.439 | 7.480 | 7.410 | 9,181 |
| 2022-03-10 | 7.550 | 7.560 | 7.480 | 7.490 | 7.420 | 18,312 |
| 2022-03-09 | 7.500 | 7.550 | 7.469 | 7.480 | 7.410 | 11,599 |
| 2022-03-08 | 7.338 | 7.510 | 7.338 | 7.429 | 7.360 | 27,853 |
| 2022-03-07 | 7.318 | 7.459 | 7.268 | 7.328 | 7.260 | 31,451 |
| 2022-03-04 | 7.419 | 7.469 | 7.227 | 7.268 | 7.200 | 16,739 |
| 2022-03-03 | 7.671 | 7.671 | 7.217 | 7.318 | 7.250 | 37,432 |
| 2022-03-02 | 7.167 | 7.621 | 7.106 | 7.601 | 7.530 | 119,249 |
| 2022-03-01 | 7.217 | 7.540 | 7.106 | 7.197 | 7.130 | 33,148 |
| 2022-02-28 | 7.066 | 7.348 | 7.066 | 7.227 | 7.160 | 25,372 |
| 2022-02-25 | 6.763 | 7.227 | 6.763 | 7.217 | 7.150 | 59,366 |
| 2022-02-24 | 6.945 | 7.076 | 6.662 | 6.813 | 6.750 | 154,163 |
| 2022-02-23 | 7.066 | 7.157 | 7.056 | 7.056 | 6.990 | 6,889 |
| 2022-02-22 | 7.066 | 7.096 | 7.025 | 7.066 | 7.000 | 85,302 |
| 2022-02-21 | 7.217 | 7.268 | 7.076 | 7.126 | 7.060 | 24,443 |
| 2022-02-18 | 7.217 | 7.308 | 7.197 | 7.237 | 7.170 | 9,432 |
| 2022-02-17 | 7.348 | 7.369 | 7.187 | 7.257 | 7.190 | 16,467 |
| 2022-02-16 | 7.257 | 7.369 | 7.257 | 7.288 | 7.220 | 10,759 |
| 2022-02-15 | 7.167 | 7.369 | 7.167 | 7.257 | 7.190 | 23,628 |
| 2022-02-14 | 7.247 | 7.247 | 7.136 | 7.227 | 7.160 | 41,628 |
| 2022-02-11 | 7.288 | 7.288 | 7.247 | 7.268 | 7.200 | 77,719 |
| 2022-02-10 | 7.328 | 7.369 | 7.278 | 7.288 | 7.220 | 36,141 |
| 2022-02-09 | 7.399 | 7.399 | 7.288 | 7.318 | 7.250 | 73,345 |
| 2022-02-08 | 7.379 | 7.449 | 7.348 | 7.369 | 7.300 | 30,644 |
| 2022-02-07 | 7.389 | 7.480 | 7.369 | 7.429 | 7.360 | 14,974 |
| 2022-02-04 | 7.369 | 7.490 | 7.358 | 7.379 | 7.310 | 12,873 |
| 2022-02-03 | 7.419 | 7.510 | 7.358 | 7.369 | 7.300 | 20,746 |
| 2022-02-02 | 7.459 | 7.459 | 7.338 | 7.358 | 7.290 | 36,679 |
| 2022-02-01 | 7.439 | 7.469 | 7.399 | 7.399 | 7.330 | 18,355 |
| 2022-01-31 | 7.419 | 7.601 | 7.419 | 7.449 | 7.380 | 5,419 |
| 2022-01-28 | 7.469 | 7.490 | 7.439 | 7.449 | 7.380 | 20,582 |
| 2022-01-27 | 7.560 | 7.611 | 7.449 | 7.449 | 7.380 | 12,148 |
| 2022-01-26 | 7.469 | 7.681 | 7.469 | 7.480 | 7.410 | 18,239 |
| 2022-01-25 | 7.399 | 7.469 | 7.369 | 7.389 | 7.320 | 36,013 |
| 2022-01-24 | 7.601 | 7.611 | 7.459 | 7.459 | 7.390 | 55,707 |
| 2022-01-21 | 7.591 | 7.641 | 7.591 | 7.621 | 7.550 | 19,418 |
| 2022-01-20 | 7.611 | 7.671 | 7.591 | 7.601 | 7.530 | 35,060 |
| 2022-01-19 | 7.641 | 7.671 | 7.601 | 7.621 | 7.550 | 48,794 |
| 2022-01-18 | 7.712 | 7.712 | 7.641 | 7.671 | 7.600 | 34,652 |
| 2022-01-17 | 7.742 | 7.742 | 7.671 | 7.722 | 7.650 | 54,591 |
| 2022-01-14 | 7.772 | 7.772 | 7.752 | 7.752 | 7.680 | 20,475 |
| 2022-01-13 | 7.792 | 7.792 | 7.762 | 7.772 | 7.700 | 44,905 |
| 2022-01-12 | 7.813 | 7.823 | 7.752 | 7.772 | 7.700 | 51,542 |
| 2022-01-11 | 7.792 | 7.803 | 7.742 | 7.772 | 7.700 | 14,120 |
| 2022-01-10 | 7.772 | 7.792 | 7.752 | 7.752 | 7.680 | 48,365 |
| 2022-01-07 | 7.853 | 7.853 | 7.772 | 7.782 | 7.710 | 9,843 |
| 2022-01-05 | 7.813 | 7.873 | 7.782 | 7.782 | 7.710 | 19,998 |
| 2022-01-04 | 7.924 | 7.924 | 7.873 | 7.873 | 7.800 | 20,949 |
| 2022-01-03 | 7.722 | 8.015 | 7.671 | 7.914 | 7.840 | 12,535 |
| 2021-12-30 | 7.722 | 7.722 | 7.671 | 7.722 | 7.650 | 21,541 |
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.