Energoinstal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 2.580 | 2.595 | 2.540 | 2.595 | 2.595 | 7,792 |
| 2024-05-24 | 2.675 | 2.710 | 2.545 | 2.590 | 2.590 | 54,145 |
| 2024-05-23 | 2.610 | 2.730 | 2.610 | 2.695 | 2.695 | 17,202 |
| 2024-05-22 | 2.655 | 2.665 | 2.650 | 2.665 | 2.665 | 10,470 |
| 2024-05-21 | 2.675 | 2.675 | 2.600 | 2.640 | 2.640 | 31,941 |
| 2024-05-20 | 2.690 | 2.750 | 2.625 | 2.670 | 2.670 | 49,104 |
| 2024-05-17 | 2.710 | 2.835 | 2.680 | 2.680 | 2.680 | 64,324 |
| 2024-05-16 | 2.725 | 2.735 | 2.660 | 2.720 | 2.720 | 13,573 |
| 2024-05-15 | 2.710 | 2.745 | 2.650 | 2.730 | 2.730 | 14,118 |
| 2024-05-14 | 2.660 | 2.720 | 2.650 | 2.700 | 2.700 | 20,853 |
| 2024-05-13 | 2.720 | 2.750 | 2.640 | 2.665 | 2.665 | 25,954 |
| 2024-05-10 | 2.635 | 2.790 | 2.625 | 2.750 | 2.750 | 21,767 |
| 2024-05-09 | 2.720 | 2.780 | 2.630 | 2.650 | 2.650 | 38,925 |
| 2024-05-08 | 2.670 | 2.850 | 2.655 | 2.710 | 2.710 | 46,253 |
| 2024-05-07 | 2.630 | 2.685 | 2.630 | 2.670 | 2.670 | 16,687 |
| 2024-05-06 | 2.800 | 2.800 | 2.620 | 2.660 | 2.660 | 70,808 |
| 2024-05-02 | 2.760 | 2.850 | 2.630 | 2.800 | 2.800 | 53,859 |
| 2024-04-30 | 2.575 | 3.060 | 2.500 | 2.705 | 2.705 | 360,962 |
| 2024-04-29 | 2.565 | 2.615 | 2.500 | 2.580 | 2.580 | 68,727 |
| 2024-04-26 | 2.600 | 2.645 | 2.530 | 2.530 | 2.530 | 20,634 |
| 2024-04-25 | 2.690 | 2.690 | 2.535 | 2.585 | 2.585 | 27,704 |
| 2024-04-24 | 2.670 | 2.700 | 2.580 | 2.610 | 2.610 | 30,178 |
| 2024-04-23 | 2.680 | 2.680 | 2.555 | 2.660 | 2.660 | 14,775 |
| 2024-04-22 | 2.680 | 2.700 | 2.580 | 2.580 | 2.580 | 11,428 |
| 2024-04-19 | 2.680 | 2.720 | 2.580 | 2.670 | 2.670 | 42,932 |
| 2024-04-18 | 2.610 | 2.860 | 2.600 | 2.710 | 2.710 | 99,884 |
| 2024-04-17 | 2.525 | 2.625 | 2.525 | 2.595 | 2.595 | 10,537 |
| 2024-04-16 | 2.620 | 2.620 | 2.525 | 2.525 | 2.525 | 18,808 |
| 2024-04-15 | 2.650 | 2.760 | 2.580 | 2.625 | 2.625 | 51,912 |
| 2024-04-12 | 2.820 | 2.845 | 2.650 | 2.650 | 2.650 | 59,711 |
| 2024-04-11 | 2.920 | 2.990 | 2.780 | 2.780 | 2.780 | 45,270 |
| 2024-04-10 | 2.800 | 2.945 | 2.655 | 2.920 | 2.920 | 252,668 |
| 2024-04-09 | 3.090 | 3.260 | 2.750 | 2.750 | 2.750 | 257,902 |
| 2024-04-08 | 2.530 | 3.160 | 2.505 | 3.135 | 3.135 | 513,974 |
| 2024-04-05 | 2.560 | 2.570 | 2.515 | 2.540 | 2.540 | 31,022 |
| 2024-04-04 | 2.600 | 2.620 | 2.550 | 2.560 | 2.560 | 29,061 |
| 2024-04-03 | 2.625 | 2.625 | 2.590 | 2.620 | 2.620 | 6,495 |
| 2024-04-02 | 2.540 | 2.760 | 2.540 | 2.590 | 2.590 | 46,608 |
| 2024-03-28 | 2.600 | 2.700 | 2.560 | 2.660 | 2.660 | 32,484 |
| 2024-03-27 | 2.720 | 2.740 | 2.560 | 2.580 | 2.580 | 105,592 |
| 2024-03-26 | 2.760 | 2.800 | 2.680 | 2.740 | 2.740 | 50,845 |
| 2024-03-25 | 2.840 | 2.840 | 2.780 | 2.780 | 2.780 | 16,098 |
| 2024-03-22 | 2.860 | 2.880 | 2.780 | 2.800 | 2.800 | 46,695 |
| 2024-03-21 | 2.880 | 2.920 | 2.800 | 2.860 | 2.860 | 54,024 |
| 2024-03-20 | 2.880 | 2.960 | 2.820 | 2.900 | 2.900 | 21,625 |
| 2024-03-19 | 2.980 | 3.000 | 2.860 | 2.900 | 2.900 | 37,200 |
| 2024-03-18 | 2.940 | 3.000 | 2.860 | 2.980 | 2.980 | 53,861 |
| 2024-03-15 | 3.040 | 3.100 | 2.860 | 2.860 | 2.860 | 49,553 |
| 2024-03-14 | 3.100 | 3.160 | 3.060 | 3.060 | 3.060 | 8,844 |
| 2024-03-13 | 3.200 | 3.200 | 3.040 | 3.100 | 3.100 | 21,906 |
| 2024-03-12 | 3.000 | 3.200 | 2.960 | 3.140 | 3.140 | 76,219 |
| 2024-03-11 | 3.040 | 3.040 | 2.940 | 2.960 | 2.960 | 12,948 |
| 2024-03-08 | 3.040 | 3.040 | 2.940 | 3.040 | 3.040 | 13,953 |
| 2024-03-07 | 3.040 | 3.040 | 2.920 | 3.000 | 3.000 | 27,692 |
| 2024-03-06 | 2.920 | 3.080 | 2.900 | 2.960 | 2.960 | 41,863 |
| 2024-03-05 | 2.980 | 3.000 | 2.860 | 2.880 | 2.880 | 52,585 |
| 2024-03-04 | 3.000 | 3.060 | 2.920 | 2.980 | 2.980 | 25,756 |
| 2024-03-01 | 2.980 | 3.060 | 2.980 | 3.060 | 3.060 | 34,737 |
| 2024-02-29 | 3.080 | 3.120 | 2.960 | 2.980 | 2.980 | 48,461 |
| 2024-02-28 | 3.140 | 3.200 | 3.040 | 3.120 | 3.120 | 32,457 |
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.