Energa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	13.142	13.263	12.940	13.122	13.000	18,655
2024-11-08	13.061	13.384	12.900	13.324	13.200	15,118
2024-11-07	12.718	13.324	12.617	13.324	13.200	24,584
2024-11-06	13.122	13.122	12.617	12.718	12.600	32,575
2024-11-05	13.405	13.445	13.122	13.183	13.060	14,999
2024-11-04	13.465	13.526	13.364	13.405	13.280	10,675
2024-10-31	13.445	13.526	13.445	13.465	13.340	20,538
2024-10-30	13.465	13.546	13.425	13.465	13.340	9,804
2024-10-29	13.485	13.526	13.445	13.526	13.400	20,900
2024-10-28	13.607	13.607	13.465	13.566	13.440	5,764
2024-10-25	13.546	13.687	13.445	13.607	13.480	15,845
2024-10-24	13.667	13.707	13.405	13.687	13.560	23,795
2024-10-23	13.748	13.748	13.506	13.687	13.560	9,430
2024-10-22	13.768	13.768	13.607	13.748	13.620	8,122
2024-10-21	13.647	13.788	13.647	13.768	13.640	11,971
2024-10-18	13.647	13.909	13.607	13.808	13.680	21,862
2024-10-17	13.728	13.748	13.627	13.687	13.560	13,711
2024-10-16	13.808	13.808	13.627	13.768	13.640	18,282
2024-10-15	13.808	13.990	13.768	13.808	13.680	26,458
2024-10-14	13.829	13.849	13.647	13.808	13.680	10,348
2024-10-11	13.566	13.829	13.546	13.829	13.700	12,726
2024-10-10	13.586	13.728	13.586	13.667	13.540	15,541
2024-10-09	13.647	13.768	13.586	13.707	13.580	7,760
2024-10-08	13.647	13.788	13.546	13.768	13.640	14,380
2024-10-07	13.728	13.829	13.586	13.829	13.700	17,769
2024-10-04	13.647	13.909	13.647	13.829	13.700	26,463
2024-10-03	13.909	13.909	13.607	13.768	13.640	73,549
2024-10-02	14.111	14.111	13.788	13.970	13.840	31,679
2024-10-01	13.788	14.192	13.627	14.051	13.920	54,928
2024-09-30	13.647	13.788	13.586	13.768	13.640	32,635
2024-09-27	13.627	13.768	13.566	13.768	13.640	38,809
2024-09-26	13.707	13.728	13.526	13.687	13.560	19,172
2024-09-25	13.748	13.748	13.526	13.647	13.520	19,665
2024-09-24	13.627	13.728	13.526	13.687	13.560	27,875
2024-09-23	13.768	13.829	13.526	13.667	13.540	21,287
2024-09-20	13.687	13.728	13.526	13.728	13.600	21,088
2024-09-19	13.627	13.808	13.627	13.707	13.580	29,521
2024-09-18	13.728	13.808	13.586	13.627	13.500	8,743
2024-09-17	13.627	13.768	13.546	13.728	13.600	15,026
2024-09-16	13.566	13.728	13.566	13.586	13.460	8,544
2024-09-13	13.667	13.768	13.586	13.667	13.540	12,121
2024-09-12	13.506	13.768	13.506	13.667	13.540	13,951
2024-09-11	13.586	13.748	13.243	13.526	13.400	52,130
2024-09-10	13.667	13.788	13.546	13.627	13.500	55,426
2024-09-09	13.909	13.990	13.728	13.808	13.680	41,054
2024-09-06	13.970	13.970	13.808	13.970	13.840	15,131
2024-09-05	13.788	14.414	13.647	14.010	13.880	149,593
2024-09-04	13.425	13.849	13.425	13.829	13.700	48,536
2024-09-03	13.849	13.990	13.667	13.687	13.560	15,028
2024-09-02	13.849	13.930	13.627	13.768	13.640	8,538
2024-08-30	13.829	13.950	13.183	13.849	13.720	47,334
2024-08-29	13.707	13.829	13.687	13.788	13.660	11,546
2024-08-28	13.728	13.909	13.546	13.829	13.700	26,954
2024-08-27	13.930	13.990	13.728	13.768	13.640	18,874
2024-08-26	14.030	14.091	13.829	14.030	13.900	15,171
2024-08-23	13.849	14.111	13.768	14.091	13.960	22,175
2024-08-22	14.030	14.030	13.687	13.990	13.860	17,107
2024-08-21	13.950	14.232	13.869	14.030	13.900	22,902
2024-08-20	14.131	14.232	13.728	13.950	13.820	38,886
2024-08-19	14.131	14.515	14.111	14.131	14.000	30,371

← NewerPage 9 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.