Energa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	13.586	13.728	13.566	13.687	13.560	11,006
2025-02-11	13.607	13.788	13.526	13.707	13.580	30,095
2025-02-10	13.728	13.728	13.425	13.607	13.480	37,859
2025-02-07	13.788	13.788	13.445	13.526	13.400	9,905
2025-02-06	13.465	13.889	13.445	13.566	13.440	14,483
2025-02-05	13.425	13.707	13.324	13.566	13.440	17,944
2025-02-04	13.526	13.526	13.021	13.384	13.260	42,372
2025-02-03	13.627	13.849	13.405	13.586	13.460	24,316
2025-01-31	13.788	13.829	13.647	13.667	13.540	37,876
2025-01-30	13.728	13.869	13.728	13.788	13.660	14,029
2025-01-29	13.909	13.909	13.687	13.829	13.700	24,994
2025-01-28	13.909	13.950	13.768	13.930	13.800	16,813
2025-01-27	13.869	13.990	13.788	13.909	13.780	18,666
2025-01-24	13.909	14.030	13.788	13.909	13.780	18,445
2025-01-23	13.930	13.930	13.808	13.909	13.780	7,783
2025-01-22	13.829	14.131	13.829	13.970	13.840	20,529
2025-01-21	14.071	14.111	13.829	13.970	13.840	22,471
2025-01-20	14.374	14.374	14.051	14.111	13.980	19,256
2025-01-17	14.495	14.515	14.152	14.434	14.300	40,224
2025-01-16	14.596	14.777	14.475	14.576	14.440	53,629
2025-01-15	14.555	14.596	14.454	14.596	14.460	15,254
2025-01-14	14.555	14.616	14.273	14.596	14.460	19,110
2025-01-13	14.232	14.999	14.232	14.535	14.400	64,284
2025-01-10	13.829	14.394	13.768	14.172	14.040	88,612
2025-01-09	14.273	14.555	13.607	13.829	13.700	82,576
2025-01-08	14.414	14.616	14.111	14.253	14.120	81,361
2025-01-07	13.829	15.141	13.829	14.374	14.240	192,532
2025-01-03	13.627	13.768	13.586	13.728	13.600	29,532
2025-01-02	13.667	13.808	13.546	13.627	13.500	39,273
2024-12-30	13.627	13.829	13.526	13.829	13.700	36,172
2024-12-27	13.425	13.627	13.304	13.627	13.500	63,674
2024-12-23	13.384	13.526	13.162	13.243	13.120	95,014
2024-12-20	13.425	13.506	13.203	13.324	13.200	32,064
2024-12-19	13.445	13.526	13.304	13.506	13.380	22,086
2024-12-18	13.566	13.627	13.405	13.627	13.500	22,441
2024-12-17	13.687	13.748	13.485	13.627	13.500	72,516
2024-12-16	13.788	13.889	13.566	13.768	13.640	40,863
2024-12-13	13.566	13.829	13.324	13.829	13.700	27,876
2024-12-12	13.748	13.748	13.384	13.566	13.440	51,816
2024-12-11	13.748	13.869	13.728	13.869	13.740	19,859
2024-12-10	13.829	13.889	13.728	13.869	13.740	25,507
2024-12-09	13.687	13.869	13.687	13.829	13.700	35,239
2024-12-06	13.768	13.909	13.647	13.808	13.680	17,224
2024-12-05	13.970	13.970	13.748	13.788	13.660	14,658
2024-12-04	13.748	14.010	13.647	13.930	13.800	51,811
2024-12-03	13.142	13.829	13.142	13.748	13.620	96,936
2024-12-02	13.162	13.344	13.061	13.223	13.100	21,806
2024-11-29	13.162	13.324	13.142	13.284	13.160	19,593
2024-11-28	13.223	13.364	13.162	13.223	13.100	19,460
2024-11-27	13.122	13.284	13.122	13.263	13.140	9,270
2024-11-26	13.021	13.284	13.021	13.223	13.100	14,396
2024-11-25	13.122	13.263	13.061	13.122	13.000	31,888
2024-11-22	13.122	13.284	13.021	13.122	13.000	11,127
2024-11-21	13.061	13.344	13.061	13.223	13.100	13,756
2024-11-20	13.284	13.304	12.981	13.223	13.100	15,975
2024-11-19	13.566	13.707	12.698	13.102	12.980	177,077
2024-11-18	13.546	13.930	13.405	13.586	13.460	29,571
2024-11-15	13.284	13.627	13.162	13.627	13.500	39,050
2024-11-14	13.203	13.506	13.162	13.344	13.220	34,564
2024-11-13	13.122	13.485	13.041	13.203	13.080	12,498

← NewerPage 8 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.