Energa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.976	19.017	18.795	19.017	18.840	19,735
2026-04-27	19.037	19.158	18.875	19.017	18.840	9,752
2026-04-24	19.360	19.360	18.956	19.178	19.000	17,666
2026-04-23	19.340	19.421	19.138	19.360	19.180	12,219
2026-04-22	19.077	19.421	19.017	19.421	19.240	41,265
2026-04-21	18.860	18.920	18.840	18.920	18.744	2,214
2026-04-20	19.037	19.178	19.037	19.098	18.920	25,162
2026-04-17	19.158	19.158	19.037	19.077	18.900	16,635
2026-04-16	19.178	19.178	19.037	19.138	18.960	8,602
2026-04-15	18.976	19.178	18.916	19.178	19.000	57,915
2026-04-14	18.875	19.017	18.855	19.017	18.840	40,940
2026-04-13	18.875	18.976	18.815	18.976	18.800	16,143
2026-04-10	18.997	18.997	18.835	18.976	18.800	13,606
2026-04-09	18.916	18.997	18.855	18.997	18.820	9,944
2026-04-08	18.936	19.037	18.855	18.916	18.740	12,158
2026-04-07	18.956	18.956	18.855	18.956	18.780	14,383
2026-04-02	18.976	19.017	18.875	19.017	18.840	9,195
2026-04-01	18.976	19.017	18.855	18.956	18.780	15,995
2026-03-31	18.936	18.956	18.855	18.936	18.760	7,169
2026-03-30	18.875	18.956	18.795	18.875	18.700	16,160
2026-03-27	18.875	18.875	18.815	18.815	18.640	39,458
2026-03-26	18.916	18.916	18.855	18.855	18.680	19,925
2026-03-25	18.896	18.916	18.795	18.855	18.680	13,124
2026-03-24	18.835	18.875	18.795	18.815	18.640	5,523
2026-03-23	18.795	18.855	18.795	18.795	18.620	28,943
2026-03-20	18.855	18.855	18.795	18.795	18.620	49,442
2026-03-19	18.815	18.916	18.815	18.855	18.680	38,694
2026-03-18	18.896	18.976	18.815	18.815	18.640	9,175
2026-03-17	18.815	18.875	18.775	18.875	18.700	29,669
2026-03-16	18.775	18.815	18.775	18.795	18.620	81,945
2026-03-13	18.754	18.795	18.754	18.795	18.620	16,493
2026-03-12	18.795	18.855	18.754	18.754	18.580	13,258
2026-03-11	18.815	18.815	18.714	18.795	18.620	14,716
2026-03-10	18.835	18.916	18.694	18.815	18.640	19,730
2026-03-09	18.674	18.976	18.674	18.775	18.600	70,492
2026-03-06	18.674	18.775	18.674	18.714	18.540	67,928
2026-03-05	18.633	18.795	18.573	18.674	18.500	29,462
2026-03-04	18.472	18.694	18.472	18.633	18.460	29,317
2026-03-03	18.734	18.754	18.532	18.552	18.380	104,499
2026-03-02	18.775	18.875	18.754	18.775	18.600	73,263
2026-02-27	19.017	19.017	18.875	18.896	18.720	70,768
2026-02-26	19.340	19.340	18.694	18.976	18.800	365,599
2026-02-25	19.764	19.925	19.622	19.804	19.620	22,092
2026-02-24	19.905	19.925	19.703	19.764	19.580	7,616
2026-02-23	20.167	20.167	19.643	19.925	19.740	21,079
2026-02-20	20.127	20.188	19.602	20.167	19.980	33,994
2026-02-19	20.541	20.692	19.905	20.147	19.960	29,497
2026-02-18	19.542	20.390	19.481	20.167	19.980	16,780
2026-02-17	19.986	19.986	19.421	19.542	19.360	28,084
2026-02-16	20.167	20.289	19.804	19.844	19.660	46,220
2026-02-13	20.490	20.490	20.006	20.188	20.000	29,546
2026-02-12	20.692	20.692	20.289	20.541	20.350	16,489
2026-02-11	20.339	20.793	20.238	20.743	20.550	44,163
2026-02-10	20.692	20.692	20.339	20.339	20.150	15,785
2026-02-09	20.289	20.692	20.289	20.440	20.250	8,358
2026-02-06	20.591	20.642	20.440	20.440	20.250	20,274
2026-02-05	20.642	20.945	20.541	20.692	20.500	40,117
2026-02-04	20.743	20.945	20.490	20.642	20.450	16,003
2026-02-03	20.692	20.692	20.490	20.541	20.350	16,180
2026-02-02	21.147	21.147	20.541	20.692	20.500	42,219

← NewerPage 3 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.