Energa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	15.060	15.201	15.060	15.201	15.060	27,537
2025-10-28	15.383	15.403	14.939	15.060	14.920	36,561
2025-10-27	15.242	15.585	15.242	15.423	15.280	47,829
2025-10-24	15.121	15.605	14.919	15.141	15.000	73,717
2025-10-23	14.737	15.121	14.576	15.121	14.980	55,600
2025-10-22	14.838	15.040	14.737	14.757	14.620	23,860
2025-10-21	14.434	14.636	14.434	14.636	14.500	23,072
2025-10-20	14.374	14.616	14.374	14.535	14.400	25,496
2025-10-17	14.414	14.535	14.253	14.515	14.380	9,005
2025-10-16	14.434	14.576	14.374	14.414	14.280	10,887
2025-10-15	14.212	14.454	14.212	14.454	14.320	27,686
2025-10-14	14.333	14.374	14.152	14.353	14.220	23,439
2025-10-13	14.434	14.515	14.232	14.434	14.300	27,200
2025-10-10	14.616	14.616	14.374	14.515	14.380	9,764
2025-10-09	14.253	14.616	14.232	14.616	14.480	20,915
2025-10-08	14.192	14.293	14.192	14.273	14.140	18,659
2025-10-07	14.333	14.333	14.152	14.172	14.040	16,019
2025-10-06	14.172	14.333	14.152	14.253	14.120	16,624
2025-10-03	14.232	14.374	14.131	14.333	14.200	28,260
2025-10-02	14.131	14.434	14.131	14.353	14.220	16,343
2025-10-01	14.414	14.434	14.111	14.131	14.000	23,541
2025-09-30	14.535	14.535	14.273	14.434	14.300	13,716
2025-09-29	14.656	14.878	14.454	14.495	14.360	22,010
2025-09-26	14.798	14.939	14.697	14.939	14.800	19,694
2025-09-25	14.737	14.878	14.636	14.818	14.680	12,564
2025-09-24	14.353	14.818	14.293	14.798	14.660	26,424
2025-09-23	14.535	14.596	14.293	14.353	14.220	22,777
2025-09-22	14.656	14.818	14.414	14.616	14.480	25,122
2025-09-19	14.757	14.878	14.656	14.697	14.560	10,143
2025-09-18	14.717	15.020	14.697	14.757	14.620	12,558
2025-09-17	14.878	15.020	14.656	14.697	14.560	12,774
2025-09-16	14.979	15.080	14.777	14.878	14.740	33,467
2025-09-15	14.979	15.121	14.939	14.939	14.800	22,769
2025-09-12	14.636	15.181	14.596	15.060	14.920	133,861
2025-09-11	14.515	14.636	14.333	14.596	14.460	37,374
2025-09-10	14.414	14.555	14.232	14.495	14.360	34,278
2025-09-09	14.454	15.201	14.192	14.555	14.420	226,959
2025-09-08	13.707	14.555	13.707	14.454	14.320	222,221
2025-09-05	13.425	13.808	13.384	13.707	13.580	152,503
2025-09-04	13.364	13.526	13.344	13.405	13.280	58,119
2025-09-03	13.485	13.526	13.324	13.405	13.280	36,136
2025-09-02	13.748	13.748	13.324	13.445	13.320	48,840
2025-09-01	13.808	13.808	13.607	13.768	13.640	46,407
2025-08-29	14.131	14.152	13.748	13.889	13.760	32,579
2025-08-28	14.232	14.576	14.172	14.232	14.100	38,416
2025-08-27	14.192	14.293	14.091	14.232	14.100	23,418
2025-08-26	14.071	14.212	14.030	14.131	14.000	37,654
2025-08-25	14.131	14.293	14.010	14.131	14.000	27,623
2025-08-22	14.313	14.434	13.930	14.131	14.000	89,608
2025-08-21	13.889	14.333	13.849	14.313	14.180	76,741
2025-08-20	14.091	14.091	13.849	13.970	13.840	27,090
2025-08-19	13.930	14.091	13.869	14.091	13.960	16,393
2025-08-18	14.091	14.091	13.829	14.091	13.960	20,623
2025-08-14	13.889	14.333	13.768	14.071	13.940	67,142
2025-08-13	13.445	13.990	13.445	13.788	13.660	142,239
2025-08-12	13.122	13.526	13.122	13.445	13.320	75,525
2025-08-11	13.122	13.243	12.961	13.122	13.000	29,441
2025-08-08	13.041	13.122	12.940	13.122	13.000	28,818
2025-08-07	13.122	13.122	12.940	13.061	12.940	49,758
2025-08-06	12.961	13.122	12.637	13.122	13.000	59,741

← NewerPage 5 of 21 · 1,249 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.