Energa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 7.671 | 7.722 | 7.641 | 7.712 | 7.640 | 48,214 |
| 2021-12-28 | 7.692 | 7.722 | 7.671 | 7.671 | 7.600 | 134,765 |
| 2021-12-27 | 7.732 | 7.752 | 7.681 | 7.702 | 7.630 | 101,934 |
| 2021-12-23 | 7.732 | 7.772 | 7.712 | 7.742 | 7.670 | 45,326 |
| 2021-12-22 | 7.772 | 7.823 | 7.722 | 7.752 | 7.680 | 38,780 |
| 2021-12-21 | 7.823 | 7.823 | 7.772 | 7.803 | 7.730 | 35,651 |
| 2021-12-20 | 7.772 | 7.823 | 7.752 | 7.772 | 7.700 | 27,487 |
| 2021-12-17 | 7.873 | 7.873 | 7.762 | 7.772 | 7.700 | 64,353 |
| 2021-12-16 | 7.823 | 7.924 | 7.823 | 7.863 | 7.790 | 51,081 |
| 2021-12-15 | 7.853 | 7.853 | 7.792 | 7.823 | 7.750 | 59,337 |
| 2021-12-14 | 7.893 | 7.914 | 7.843 | 7.863 | 7.790 | 35,737 |
| 2021-12-13 | 7.934 | 8.025 | 7.873 | 7.873 | 7.800 | 91,814 |
| 2021-12-10 | 7.964 | 8.004 | 7.954 | 7.974 | 7.900 | 19,312 |
| 2021-12-09 | 7.904 | 8.004 | 7.904 | 7.964 | 7.890 | 32,000 |
| 2021-12-08 | 7.893 | 7.924 | 7.893 | 7.893 | 7.820 | 45,046 |
| 2021-12-07 | 7.934 | 7.944 | 7.883 | 7.924 | 7.850 | 23,704 |
| 2021-12-06 | 7.944 | 7.944 | 7.914 | 7.934 | 7.860 | 42,278 |
| 2021-12-03 | 8.045 | 8.045 | 7.954 | 7.974 | 7.900 | 110,727 |
| 2021-12-02 | 8.015 | 8.055 | 7.984 | 8.055 | 7.980 | 19,898 |
| 2021-12-01 | 7.934 | 8.025 | 7.934 | 7.984 | 7.910 | 19,486 |
| 2021-11-30 | 7.954 | 7.954 | 7.893 | 7.934 | 7.860 | 60,511 |
| 2021-11-29 | 7.984 | 8.045 | 7.924 | 7.964 | 7.890 | 111,713 |
| 2021-11-26 | 8.015 | 8.075 | 7.984 | 8.004 | 7.930 | 55,950 |
| 2021-11-25 | 8.075 | 8.075 | 8.025 | 8.025 | 7.950 | 32,945 |
| 2021-11-24 | 8.055 | 8.075 | 8.035 | 8.065 | 7.990 | 42,041 |
| 2021-11-23 | 8.075 | 8.075 | 8.004 | 8.055 | 7.980 | 45,950 |
| 2021-11-22 | 8.045 | 8.126 | 8.045 | 8.075 | 8.000 | 55,903 |
| 2021-11-19 | 8.115 | 8.136 | 8.045 | 8.045 | 7.970 | 43,760 |
| 2021-11-18 | 8.166 | 8.166 | 8.085 | 8.126 | 8.050 | 44,981 |
| 2021-11-17 | 8.186 | 8.206 | 8.126 | 8.146 | 8.070 | 69,286 |
| 2021-11-16 | 8.206 | 8.206 | 8.176 | 8.186 | 8.110 | 28,970 |
| 2021-11-15 | 8.267 | 8.277 | 8.196 | 8.206 | 8.130 | 51,860 |
| 2021-11-12 | 8.257 | 8.267 | 8.227 | 8.257 | 8.180 | 28,972 |
| 2021-11-10 | 8.307 | 8.317 | 8.227 | 8.257 | 8.180 | 53,209 |
| 2021-11-09 | 8.287 | 8.317 | 8.257 | 8.307 | 8.230 | 57,636 |
| 2021-11-08 | 8.327 | 8.338 | 8.247 | 8.287 | 8.210 | 82,632 |
| 2021-11-05 | 8.317 | 8.327 | 8.257 | 8.317 | 8.240 | 80,893 |
| 2021-11-04 | 8.247 | 8.287 | 8.247 | 8.257 | 8.180 | 58,594 |
| 2021-11-03 | 8.227 | 8.277 | 8.216 | 8.247 | 8.170 | 42,303 |
| 2021-11-02 | 8.206 | 8.287 | 8.206 | 8.237 | 8.160 | 61,919 |
| 2021-10-29 | 8.267 | 8.267 | 8.186 | 8.196 | 8.120 | 26,785 |
| 2021-10-28 | 8.237 | 8.307 | 8.227 | 8.267 | 8.190 | 53,523 |
| 2021-10-27 | 8.216 | 8.216 | 8.176 | 8.176 | 8.100 | 11,076 |
| 2021-10-26 | 8.267 | 8.277 | 8.176 | 8.216 | 8.140 | 40,915 |
| 2021-10-25 | 8.176 | 8.267 | 8.176 | 8.196 | 8.120 | 31,737 |
| 2021-10-22 | 8.176 | 8.227 | 8.166 | 8.206 | 8.130 | 29,856 |
| 2021-10-21 | 8.237 | 8.267 | 8.166 | 8.166 | 8.090 | 33,728 |
| 2021-10-20 | 8.267 | 8.277 | 8.237 | 8.237 | 8.160 | 10,232 |
← NewerPage 21 of 21 · 1,248 trading days
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.