Energa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	20.692	21.197	20.692	21.147	20.950	25,170
2026-01-29	20.793	21.601	20.642	20.894	20.700	80,107
2026-01-28	20.490	20.793	20.490	20.793	20.600	32,249
2026-01-27	20.591	20.894	20.490	20.490	20.300	33,544
2026-01-26	20.541	20.945	20.490	20.490	20.300	27,942
2026-01-23	20.440	20.844	20.440	20.541	20.350	16,276
2026-01-22	20.490	20.692	20.390	20.440	20.250	17,503
2026-01-21	20.490	20.692	20.339	20.339	20.150	14,002
2026-01-20	20.945	20.945	20.390	20.490	20.300	14,696
2026-01-19	21.096	21.147	20.642	20.894	20.700	21,550
2026-01-16	20.390	21.096	20.188	21.096	20.900	75,843
2026-01-15	20.490	20.541	20.188	20.390	20.200	21,223
2026-01-14	20.490	20.642	20.289	20.440	20.250	12,378
2026-01-13	20.490	20.591	20.188	20.490	20.300	62,844
2026-01-12	20.692	20.692	20.289	20.490	20.300	16,768
2026-01-09	20.440	20.692	20.188	20.692	20.500	37,987
2026-01-08	20.743	20.743	20.390	20.440	20.250	39,843
2026-01-07	20.844	21.046	20.541	20.995	20.800	20,888
2026-01-05	20.844	21.197	20.541	20.844	20.650	28,029
2026-01-02	21.096	21.298	20.390	20.844	20.650	55,396
2025-12-30	21.853	22.105	20.692	21.147	20.950	94,082
2025-12-29	20.188	21.853	20.188	21.853	21.650	92,252
2025-12-23	19.057	20.188	19.037	20.188	20.000	84,050
2025-12-22	19.178	19.360	19.037	19.057	18.880	33,303
2025-12-19	19.077	19.178	19.037	19.178	19.000	16,967
2025-12-18	19.037	19.219	19.037	19.037	18.860	52,363
2025-12-17	19.077	19.138	19.037	19.037	18.860	703,621
2025-12-16	19.057	19.178	19.057	19.158	18.980	188,277
2025-12-15	19.098	19.219	19.037	19.057	18.880	203,906
2025-12-12	19.098	19.178	19.057	19.077	18.900	204,274
2025-12-11	19.178	19.239	19.098	19.098	18.920	241,868
2025-12-10	19.198	19.340	19.178	19.219	19.040	139,569
2025-12-09	19.178	19.360	19.178	19.198	19.020	197,531
2025-12-08	19.098	19.219	19.098	19.198	19.020	132,552
2025-12-05	19.098	19.178	19.077	19.077	18.900	137,527
2025-12-04	19.077	19.118	19.077	19.077	18.900	133,216
2025-12-03	19.057	19.118	19.037	19.077	18.900	191,851
2025-12-02	19.037	19.138	19.037	19.037	18.860	101,913
2025-12-01	19.178	19.380	19.037	19.037	18.860	139,431
2025-11-28	18.976	19.441	18.976	19.380	19.200	450,540
2025-11-27	18.916	19.178	18.916	19.017	18.840	2,234,380
2025-11-26	17.180	17.341	17.018	17.059	16.900	12,969
2025-11-25	17.059	17.361	16.978	17.341	17.180	25,005
2025-11-24	17.059	17.139	16.917	17.038	16.880	20,979
2025-11-21	16.877	17.382	16.776	17.059	16.900	28,255
2025-11-20	17.927	18.068	17.462	17.503	17.340	33,656
2025-11-19	16.917	17.866	16.897	17.644	17.480	41,060
2025-11-18	17.866	18.149	16.655	16.877	16.720	87,204
2025-11-17	18.169	18.169	17.765	17.866	17.700	36,895
2025-11-14	18.431	18.734	17.927	18.169	18.000	86,035
2025-11-13	19.360	19.400	18.674	18.674	18.500	74,354
2025-11-12	18.290	19.663	18.290	19.057	18.880	305,771
2025-11-10	15.807	18.976	15.645	18.028	17.860	288,469
2025-11-07	15.827	15.888	15.605	15.625	15.480	17,529
2025-11-06	15.686	16.009	15.686	15.827	15.680	61,137
2025-11-05	15.545	15.706	15.524	15.686	15.540	32,914
2025-11-04	15.484	15.645	15.343	15.545	15.400	42,674
2025-11-03	15.322	15.484	15.161	15.484	15.340	56,330
2025-10-31	15.100	15.484	15.100	15.444	15.300	41,399
2025-10-30	15.141	15.302	15.100	15.100	14.960	45,377

← NewerPage 4 of 21 · 1,250 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.