Energa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.931	11.991	11.830	11.971	11.860	30,275
2025-05-09	11.810	11.971	11.769	11.931	11.820	31,295
2025-05-08	11.729	11.951	11.709	11.911	11.800	22,727
2025-05-07	11.951	11.951	11.709	11.911	11.800	15,212
2025-05-06	12.032	12.032	11.507	11.689	11.580	193,970
2025-05-05	12.214	12.214	11.971	11.971	11.860	17,910
2025-05-02	12.052	12.274	12.052	12.133	12.020	12,763
2025-04-30	12.355	12.415	12.032	12.133	12.020	29,631
2025-04-29	12.052	12.274	12.052	12.254	12.140	24,961
2025-04-28	12.012	12.113	11.951	12.092	11.980	29,026
2025-04-25	11.991	12.032	11.810	12.012	11.900	26,292
2025-04-24	11.911	11.991	11.769	11.991	11.880	20,955
2025-04-23	11.891	12.113	11.729	12.052	11.940	47,659
2025-04-22	11.507	11.810	11.325	11.709	11.600	94,421
2025-04-17	11.144	11.588	11.144	11.507	11.400	83,052
2025-04-16	11.325	11.588	11.083	11.265	11.160	94,859
2025-04-15	11.507	11.527	11.224	11.325	11.220	41,745
2025-04-14	11.406	11.426	11.265	11.426	11.320	16,782
2025-04-11	11.345	11.507	11.245	11.406	11.300	16,742
2025-04-10	11.345	11.507	10.901	11.285	11.180	51,453
2025-04-09	11.245	11.245	11.043	11.164	11.060	86,137
2025-04-08	11.588	11.588	11.345	11.366	11.260	27,709
2025-04-07	11.285	11.588	10.316	11.487	11.380	106,412
2025-04-04	11.709	11.911	11.164	11.406	11.300	94,351
2025-04-03	11.850	11.891	11.547	11.608	11.500	32,107
2025-04-02	11.911	11.911	11.547	11.709	11.600	85,142
2025-04-01	12.012	12.092	11.790	11.931	11.820	124,699
2025-03-31	12.173	12.173	12.012	12.072	11.960	25,256
2025-03-28	12.052	12.214	11.991	12.173	12.060	38,574
2025-03-27	12.113	12.113	11.991	12.052	11.940	36,721
2025-03-26	12.314	12.375	12.052	12.113	12.000	52,971
2025-03-25	12.012	12.335	12.012	12.314	12.200	50,130
2025-03-24	12.153	12.153	12.012	12.092	11.980	71,105
2025-03-21	12.274	12.314	12.092	12.153	12.040	37,898
2025-03-20	12.274	12.314	12.133	12.234	12.120	42,832
2025-03-19	12.153	12.395	12.133	12.254	12.140	55,319
2025-03-18	12.658	12.738	12.153	12.395	12.280	88,553
2025-03-17	12.698	12.779	12.658	12.658	12.540	35,878
2025-03-14	12.516	12.698	12.476	12.698	12.580	35,227
2025-03-13	12.415	12.537	12.355	12.476	12.360	27,895
2025-03-12	12.375	12.476	12.335	12.415	12.300	13,138
2025-03-11	12.214	12.395	12.214	12.375	12.260	49,817
2025-03-10	12.375	12.496	12.214	12.274	12.160	34,707
2025-03-07	12.637	12.637	11.951	12.254	12.140	193,666
2025-03-06	13.082	13.082	12.658	12.658	12.540	43,562
2025-03-05	12.940	13.223	12.940	13.082	12.960	12,103
2025-03-04	13.445	13.445	12.779	12.940	12.820	63,776
2025-03-03	13.344	13.506	13.324	13.445	13.320	37,981
2025-02-28	13.627	13.627	13.243	13.566	13.440	41,695
2025-02-27	14.152	14.212	13.405	13.728	13.600	169,526
2025-02-26	13.970	14.192	13.829	14.131	14.000	28,170
2025-02-25	13.889	14.091	13.768	13.970	13.840	26,363
2025-02-24	13.930	14.010	13.728	13.889	13.760	14,778
2025-02-21	14.232	14.232	13.990	14.030	13.900	32,956
2025-02-20	13.728	14.232	13.728	14.232	14.100	66,616
2025-02-19	13.445	14.030	13.223	13.728	13.600	106,410
2025-02-18	13.566	13.607	13.465	13.506	13.380	31,690
2025-02-17	13.566	13.627	13.445	13.566	13.440	19,981
2025-02-14	13.566	13.627	13.526	13.586	13.460	38,512
2025-02-13	13.687	13.687	13.445	13.566	13.440	16,325

← NewerPage 7 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.