Energa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	13.122	13.162	12.961	13.021	12.900	20,620
2025-08-04	13.223	13.223	13.041	13.223	13.100	16,767
2025-08-01	13.001	13.304	12.839	13.223	13.100	105,140
2025-07-31	12.738	13.021	12.738	13.021	12.900	23,982
2025-07-30	12.819	12.839	12.718	12.839	12.720	46,968
2025-07-29	12.900	12.900	12.718	12.860	12.740	25,732
2025-07-28	12.718	12.900	12.658	12.900	12.780	20,643
2025-07-25	12.658	12.799	12.476	12.779	12.660	46,907
2025-07-24	12.880	12.981	12.698	12.698	12.580	43,966
2025-07-23	12.839	12.981	12.718	12.860	12.740	115,599
2025-07-22	12.880	12.920	12.759	12.860	12.740	30,587
2025-07-21	12.940	13.021	12.839	12.920	12.800	32,531
2025-07-18	12.779	13.001	12.718	12.920	12.800	44,705
2025-07-17	12.779	12.819	12.637	12.819	12.700	52,498
2025-07-16	12.799	12.819	12.617	12.779	12.660	31,345
2025-07-15	12.738	12.819	12.678	12.819	12.700	19,270
2025-07-14	12.698	12.819	12.537	12.799	12.680	103,249
2025-07-11	12.436	12.718	12.355	12.718	12.600	32,837
2025-07-10	12.658	12.678	12.335	12.415	12.300	35,645
2025-07-09	12.698	12.698	12.496	12.678	12.560	33,987
2025-07-08	12.718	12.819	12.637	12.698	12.580	38,055
2025-07-07	12.516	12.900	12.496	12.718	12.600	111,064
2025-07-04	12.395	12.537	12.355	12.496	12.380	69,885
2025-07-03	12.113	12.294	12.113	12.294	12.180	35,541
2025-07-02	12.133	12.133	12.032	12.133	12.020	8,860
2025-07-01	12.214	12.234	12.052	12.133	12.020	20,414
2025-06-30	12.113	12.173	12.012	12.153	12.040	25,529
2025-06-27	12.254	12.254	12.012	12.113	12.000	16,252
2025-06-26	12.133	12.274	12.113	12.173	12.060	33,374
2025-06-25	11.790	12.113	11.790	12.113	12.000	32,374
2025-06-24	11.931	12.032	11.769	11.870	11.760	71,321
2025-06-23	12.072	12.072	11.709	11.991	11.880	51,486
2025-06-20	12.214	12.214	12.072	12.072	11.960	17,426
2025-06-18	12.214	12.294	12.092	12.274	12.160	148,911
2025-06-17	12.113	12.234	12.052	12.214	12.100	93,995
2025-06-16	12.214	12.234	12.012	12.214	12.100	52,291
2025-06-13	12.214	12.214	12.052	12.214	12.100	20,958
2025-06-12	12.113	12.234	12.113	12.214	12.100	33,889
2025-06-11	12.113	12.234	12.113	12.193	12.080	20,479
2025-06-10	11.810	12.436	11.810	12.214	12.100	72,006
2025-06-09	11.689	12.335	11.689	11.850	11.740	39,225
2025-06-06	11.931	11.931	11.668	11.810	11.700	12,750
2025-06-05	11.729	11.971	11.709	11.931	11.820	11,367
2025-06-04	11.790	11.891	11.689	11.729	11.620	21,357
2025-06-03	11.891	11.991	11.769	11.830	11.720	20,553
2025-06-02	11.971	12.052	11.830	11.971	11.860	8,383
2025-05-30	11.971	12.113	11.810	12.113	12.000	42,886
2025-05-29	12.214	12.214	11.991	11.991	11.880	43,563
2025-05-28	12.314	12.314	12.153	12.214	12.100	24,817
2025-05-27	12.173	12.335	12.113	12.214	12.100	29,078
2025-05-26	12.214	12.214	12.113	12.193	12.080	11,403
2025-05-23	12.133	12.214	12.052	12.173	12.060	23,390
2025-05-22	12.193	12.314	12.133	12.214	12.100	21,514
2025-05-21	12.355	12.355	12.072	12.173	12.060	41,735
2025-05-20	12.436	12.436	12.335	12.375	12.260	23,299
2025-05-19	12.496	12.496	12.314	12.415	12.300	33,365
2025-05-16	12.294	12.577	12.274	12.516	12.400	45,323
2025-05-15	12.476	12.496	12.173	12.355	12.240	41,509
2025-05-14	12.254	12.516	12.214	12.375	12.260	79,485
2025-05-13	11.971	12.395	11.951	12.193	12.080	116,430

← NewerPage 6 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.