Energoinstal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.020	2.100	1.974	1.974	1.974	11,423
2024-08-20	2.080	2.120	2.000	2.100	2.100	10,417
2024-08-19	2.015	2.080	2.015	2.080	2.080	10,047
2024-08-16	2.030	2.030	1.926	2.020	2.020	6,401
2024-08-14	2.040	2.040	1.988	2.030	2.030	10,776
2024-08-13	2.060	2.060	2.000	2.045	2.045	2,828
2024-08-12	2.000	2.120	2.000	2.050	2.050	27,520
2024-08-09	1.940	2.080	1.850	1.994	1.994	39,298
2024-08-08	1.950	1.960	1.870	1.882	1.882	9,585
2024-08-07	1.910	1.998	1.900	1.960	1.960	12,244
2024-08-06	2.120	2.120	1.908	1.920	1.920	38,488
2024-08-05	2.170	2.170	2.000	2.015	2.015	19,254
2024-08-02	2.155	2.180	2.080	2.170	2.170	7,175
2024-08-01	2.220	2.220	2.100	2.200	2.200	6,781
2024-07-31	2.220	2.220	2.100	2.220	2.220	275
2024-07-30	2.245	2.245	2.100	2.215	2.215	9,975
2024-07-29	2.260	2.270	2.145	2.245	2.245	2,916
2024-07-26	2.290	2.290	2.120	2.260	2.260	6,375
2024-07-25	2.270	2.290	2.180	2.280	2.280	16,412
2024-07-24	2.255	2.295	2.180	2.280	2.280	18,077
2024-07-23	2.175	2.295	2.175	2.190	2.190	24,961
2024-07-22	2.320	2.320	2.160	2.180	2.180	102,241
2024-07-19	2.360	2.360	2.305	2.320	2.320	24,471
2024-07-18	2.330	2.430	2.330	2.380	2.380	18,733
2024-07-17	2.410	2.435	2.350	2.435	2.435	14,088
2024-07-16	2.460	2.465	2.405	2.405	2.405	5,194
2024-07-15	2.470	2.470	2.440	2.465	2.465	2,410
2024-07-12	2.465	2.470	2.440	2.440	2.440	1,534
2024-07-11	2.425	2.470	2.425	2.470	2.470	2,516
2024-07-10	2.410	2.480	2.405	2.475	2.475	10,742
2024-07-09	2.470	2.510	2.305	2.465	2.465	59,138
2024-07-08	2.480	2.550	2.470	2.510	2.510	12,798
2024-07-05	2.545	2.550	2.500	2.540	2.540	7,446
2024-07-04	2.570	2.600	2.460	2.535	2.535	20,185
2024-07-03	2.485	2.595	2.450	2.570	2.570	13,390
2024-07-02	2.525	2.560	2.440	2.485	2.485	31,235
2024-07-01	2.580	2.585	2.520	2.580	2.580	2,189
2024-06-28	2.590	2.615	2.520	2.590	2.590	2,259
2024-06-27	2.625	2.625	2.510	2.590	2.590	11,023
2024-06-26	2.665	2.720	2.530	2.555	2.555	29,289
2024-06-25	2.445	2.745	2.440	2.650	2.650	120,084
2024-06-24	2.505	2.550	2.400	2.480	2.480	37,937
2024-06-21	2.575	2.575	2.500	2.535	2.535	10,993
2024-06-20	2.520	2.580	2.520	2.520	2.520	2,526
2024-06-19	2.580	2.600	2.520	2.520	2.520	6,306
2024-06-18	2.580	2.630	2.540	2.615	2.615	5,562
2024-06-17	2.580	2.620	2.505	2.535	2.535	10,468
2024-06-14	2.600	2.600	2.520	2.600	2.600	4,337
2024-06-13	2.595	2.600	2.515	2.600	2.600	5,725
2024-06-12	2.570	2.570	2.500	2.540	2.540	8,470
2024-06-11	2.620	2.640	2.500	2.600	2.600	11,855
2024-06-10	2.570	2.630	2.570	2.620	2.620	3,056
2024-06-07	2.625	2.650	2.590	2.635	2.635	11,701
2024-06-06	2.575	2.690	2.575	2.650	2.650	11,322
2024-06-05	2.580	2.640	2.560	2.605	2.605	2,103
2024-06-04	2.665	2.665	2.600	2.610	2.610	9,833
2024-06-03	2.655	2.685	2.550	2.670	2.670	3,263
2024-05-31	2.635	2.690	2.600	2.685	2.685	11,928
2024-05-29	2.630	2.665	2.550	2.600	2.600	5,985
2024-05-28	2.595	2.640	2.550	2.640	2.640	8,539

← NewerPage 10 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.