Energoinstal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.700 | 1.705 | 1.680 | 1.705 | 1.705 | 1,149 |
| 2026-10-16 | 1.745 | 1.765 | 1.745 | 1.760 | 1.760 | 701 |
| 2026-10-15 | 1.765 | 1.765 | 1.695 | 1.765 | 1.765 | 58 |
| 2026-10-14 | 1.740 | 1.745 | 1.740 | 1.745 | 1.745 | 828 |
| 2026-10-13 | 1.715 | 1.775 | 1.660 | 1.770 | 1.770 | 12,253 |
| 2026-10-12 | 1.700 | 1.720 | 1.655 | 1.720 | 1.720 | 25,356 |
| 2026-10-09 | 1.690 | 1.740 | 1.650 | 1.715 | 1.715 | 16,034 |
| 2026-10-08 | 1.670 | 1.740 | 1.660 | 1.690 | 1.690 | 7,420 |
| 2026-10-07 | 1.670 | 1.670 | 1.645 | 1.670 | 1.670 | 1,141 |
| 2026-10-06 | 1.670 | 1.670 | 1.635 | 1.670 | 1.670 | 3,741 |
| 2026-10-05 | 1.690 | 1.740 | 1.605 | 1.670 | 1.670 | 1,162 |
| 2026-10-02 | 1.595 | 1.635 | 1.555 | 1.620 | 1.620 | 8,633 |
| 2026-10-01 | 1.630 | 1.640 | 1.595 | 1.595 | 1.595 | 2,810 |
| 2026-09-30 | 1.600 | 1.640 | 1.550 | 1.640 | 1.640 | 11,243 |
| 2026-09-29 | 1.690 | 1.690 | 1.565 | 1.600 | 1.600 | 40,031 |
| 2026-09-28 | 1.690 | 1.740 | 1.620 | 1.720 | 1.720 | 43,417 |
| 2026-09-25 | 1.710 | 1.800 | 1.640 | 1.695 | 1.695 | 56,269 |
| 2026-09-24 | 1.725 | 1.730 | 1.700 | 1.720 | 1.720 | 10,730 |
| 2026-09-23 | 1.770 | 1.820 | 1.745 | 1.820 | 1.820 | 5,936 |
| 2026-09-22 | 1.780 | 1.780 | 1.750 | 1.770 | 1.770 | 5,450 |
| 2026-09-21 | 1.865 | 1.950 | 1.720 | 1.780 | 1.780 | 14,879 |
| 2026-09-18 | 1.910 | 1.960 | 1.850 | 1.950 | 1.950 | 20,792 |
| 2026-09-17 | 1.960 | 1.970 | 1.900 | 1.960 | 1.960 | 3,002 |
| 2026-09-16 | 1.980 | 2.000 | 1.900 | 1.960 | 1.960 | 14,980 |
| 2026-09-15 | 1.980 | 2.150 | 1.815 | 2.040 | 2.040 | 132,381 |
| 2026-09-14 | 1.650 | 1.975 | 1.620 | 1.975 | 1.975 | 51,144 |
| 2026-09-11 | 1.660 | 1.710 | 1.660 | 1.660 | 1.660 | 1,660 |
| 2026-09-10 | 1.720 | 1.720 | 1.660 | 1.720 | 1.720 | 748 |
| 2026-09-09 | 1.720 | 1.730 | 1.635 | 1.730 | 1.730 | 7,847 |
| 2026-09-08 | 1.655 | 1.740 | 1.650 | 1.725 | 1.725 | 4,199 |
| 2026-09-07 | 1.740 | 1.740 | 1.655 | 1.655 | 1.655 | 2,311 |
| 2026-09-04 | 1.745 | 1.745 | 1.650 | 1.740 | 1.740 | 2,865 |
| 2026-09-03 | 1.720 | 1.760 | 1.660 | 1.745 | 1.745 | 9,395 |
| 2026-09-02 | 1.775 | 1.775 | 1.640 | 1.720 | 1.720 | 5,764 |
| 2026-09-01 | 1.780 | 1.785 | 1.620 | 1.745 | 1.745 | 4,184 |
| 2026-08-31 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 30 |
| 2026-08-28 | 1.740 | 1.790 | 1.725 | 1.790 | 1.790 | 7,760 |
| 2026-08-27 | 1.800 | 1.800 | 1.700 | 1.760 | 1.760 | 2,797 |
| 2026-08-26 | 1.805 | 1.835 | 1.770 | 1.800 | 1.800 | 5,422 |
| 2026-08-25 | 1.790 | 1.840 | 1.750 | 1.840 | 1.840 | 1,390 |
| 2026-08-24 | 1.790 | 1.790 | 1.740 | 1.785 | 1.785 | 4,520 |
| 2026-08-21 | 1.730 | 1.840 | 1.725 | 1.800 | 1.800 | 3,551 |
| 2026-08-20 | 1.745 | 1.745 | 1.720 | 1.720 | 1.720 | 748 |
| 2026-08-19 | 1.775 | 1.775 | 1.725 | 1.745 | 1.745 | 4,593 |
| 2026-08-18 | 1.795 | 1.795 | 1.755 | 1.780 | 1.780 | 717 |
| 2026-08-17 | 1.795 | 1.795 | 1.755 | 1.795 | 1.795 | 721 |
| 2026-08-14 | 1.755 | 1.800 | 1.755 | 1.800 | 1.800 | 3,128 |
| 2026-08-13 | 1.790 | 1.790 | 1.760 | 1.785 | 1.785 | 15,102 |
| 2026-08-12 | 1.825 | 1.825 | 1.785 | 1.815 | 1.815 | 2,367 |
| 2026-08-11 | 1.780 | 1.845 | 1.760 | 1.795 | 1.795 | 8,823 |
| 2026-08-10 | 1.855 | 1.855 | 1.800 | 1.800 | 1.800 | 7,480 |
| 2026-08-07 | 1.865 | 1.900 | 1.800 | 1.855 | 1.855 | 12,571 |
| 2026-08-06 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 1,161 |
| 2026-08-05 | 1.925 | 1.925 | 1.855 | 1.925 | 1.925 | 3,982 |
| 2026-08-04 | 1.875 | 1.925 | 1.860 | 1.925 | 1.925 | 16,717 |
| 2026-08-03 | 1.925 | 1.925 | 1.870 | 1.880 | 1.880 | 3,232 |
| 2026-07-31 | 1.920 | 1.935 | 1.870 | 1.925 | 1.925 | 2,688 |
| 2026-07-30 | 1.885 | 1.940 | 1.860 | 1.920 | 1.920 | 2,738 |
| 2026-07-29 | 1.860 | 1.885 | 1.855 | 1.885 | 1.885 | 1,110 |
| 2026-07-28 | 1.890 | 1.890 | 1.855 | 1.885 | 1.885 | 874 |
Page 1 of 20 · 1,194 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.