Energoinstal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.060 | 3.140 | 2.980 | 3.120 | 3.120 | 67,969 |
| 2024-02-26 | 3.080 | 3.120 | 3.040 | 3.060 | 3.060 | 21,289 |
| 2024-02-23 | 3.120 | 3.180 | 3.000 | 3.100 | 3.100 | 119,609 |
| 2024-02-22 | 3.180 | 3.180 | 3.040 | 3.120 | 3.120 | 22,398 |
| 2024-02-21 | 3.200 | 3.280 | 3.120 | 3.140 | 3.140 | 34,297 |
| 2024-02-20 | 3.260 | 3.320 | 3.080 | 3.200 | 3.200 | 141,031 |
| 2024-02-19 | 3.400 | 3.640 | 3.200 | 3.260 | 3.260 | 185,995 |
| 2024-02-16 | 2.820 | 3.720 | 2.800 | 3.320 | 3.320 | 579,347 |
| 2024-02-15 | 2.840 | 2.880 | 2.820 | 2.880 | 2.880 | 12,392 |
| 2024-02-14 | 2.900 | 2.940 | 2.820 | 2.860 | 2.860 | 7,973 |
| 2024-02-13 | 2.980 | 2.980 | 2.840 | 2.900 | 2.900 | 24,243 |
| 2024-02-12 | 2.940 | 2.980 | 2.780 | 2.960 | 2.960 | 64,239 |
| 2024-02-09 | 3.000 | 3.060 | 2.920 | 2.980 | 2.980 | 12,557 |
| 2024-02-08 | 3.160 | 3.160 | 2.900 | 3.080 | 3.080 | 56,825 |
| 2024-02-07 | 3.140 | 3.180 | 3.100 | 3.180 | 3.180 | 5,820 |
| 2024-02-06 | 3.180 | 3.200 | 3.100 | 3.140 | 3.140 | 14,773 |
| 2024-02-05 | 3.180 | 3.200 | 3.120 | 3.180 | 3.180 | 27,685 |
| 2024-02-02 | 3.100 | 3.220 | 3.100 | 3.180 | 3.180 | 17,504 |
| 2024-02-01 | 3.080 | 3.160 | 3.080 | 3.140 | 3.140 | 17,865 |
| 2024-01-31 | 3.140 | 3.200 | 3.080 | 3.120 | 3.120 | 21,967 |
| 2024-01-30 | 3.160 | 3.240 | 3.100 | 3.180 | 3.180 | 23,817 |
| 2024-01-29 | 3.260 | 3.440 | 3.200 | 3.200 | 3.200 | 22,258 |
| 2024-01-26 | 3.260 | 3.460 | 3.180 | 3.340 | 3.340 | 30,976 |
| 2024-01-25 | 3.220 | 3.260 | 3.100 | 3.160 | 3.160 | 44,497 |
| 2024-01-24 | 3.240 | 3.280 | 3.100 | 3.220 | 3.220 | 45,811 |
| 2024-01-23 | 3.280 | 3.380 | 3.160 | 3.260 | 3.260 | 18,976 |
| 2024-01-22 | 3.360 | 3.360 | 3.260 | 3.360 | 3.360 | 5,803 |
| 2024-01-19 | 3.280 | 3.360 | 3.260 | 3.340 | 3.340 | 31,163 |
| 2024-01-18 | 3.280 | 3.420 | 3.260 | 3.360 | 3.360 | 31,111 |
| 2024-01-17 | 3.360 | 3.360 | 3.260 | 3.300 | 3.300 | 14,629 |
| 2024-01-16 | 3.360 | 3.420 | 3.280 | 3.360 | 3.360 | 18,520 |
| 2024-01-15 | 3.400 | 3.520 | 3.320 | 3.400 | 3.400 | 21,273 |
| 2024-01-12 | 3.460 | 3.500 | 3.400 | 3.400 | 3.400 | 16,126 |
| 2024-01-11 | 3.460 | 3.540 | 3.420 | 3.420 | 3.420 | 24,906 |
| 2024-01-10 | 3.500 | 3.600 | 3.460 | 3.540 | 3.540 | 11,592 |
| 2024-01-09 | 3.480 | 3.560 | 3.460 | 3.520 | 3.520 | 11,486 |
| 2024-01-08 | 3.580 | 3.660 | 3.460 | 3.560 | 3.560 | 13,694 |
| 2024-01-05 | 3.520 | 3.660 | 3.520 | 3.640 | 3.640 | 11,659 |
| 2024-01-04 | 3.640 | 3.660 | 3.500 | 3.520 | 3.520 | 13,600 |
| 2024-01-03 | 3.600 | 3.720 | 3.500 | 3.560 | 3.560 | 19,473 |
| 2024-01-02 | 3.840 | 3.860 | 3.560 | 3.600 | 3.600 | 51,187 |
| 2023-12-29 | 4.040 | 4.160 | 3.720 | 3.780 | 3.780 | 190,606 |
| 2023-12-28 | 3.200 | 3.980 | 3.120 | 3.980 | 3.980 | 180,383 |
| 2023-12-27 | 3.380 | 3.420 | 3.200 | 3.200 | 3.200 | 47,090 |
| 2023-12-22 | 3.140 | 3.660 | 3.100 | 3.380 | 3.380 | 107,271 |
| 2023-12-21 | 3.300 | 3.300 | 3.160 | 3.160 | 3.160 | 11,404 |
| 2023-12-20 | 3.360 | 3.360 | 3.220 | 3.240 | 3.240 | 16,644 |
| 2023-12-19 | 3.400 | 3.440 | 3.240 | 3.360 | 3.360 | 59,724 |
| 2023-12-18 | 3.500 | 3.600 | 3.400 | 3.440 | 3.440 | 33,090 |
| 2023-12-15 | 3.700 | 3.700 | 3.460 | 3.500 | 3.500 | 59,936 |
| 2023-12-14 | 3.620 | 3.720 | 3.600 | 3.700 | 3.700 | 27,441 |
| 2023-12-13 | 3.780 | 3.780 | 3.500 | 3.600 | 3.600 | 90,694 |
| 2023-12-12 | 3.940 | 3.940 | 3.740 | 3.780 | 3.780 | 46,530 |
| 2023-12-11 | 3.920 | 4.060 | 3.840 | 3.940 | 3.940 | 60,041 |
| 2023-12-08 | 4.080 | 4.120 | 3.880 | 3.940 | 3.940 | 70,497 |
| 2023-12-07 | 3.900 | 4.080 | 3.840 | 4.020 | 4.020 | 89,373 |
| 2023-12-06 | 4.160 | 4.360 | 3.800 | 3.900 | 3.900 | 157,321 |
| 2023-12-05 | 3.660 | 4.220 | 3.660 | 4.120 | 4.120 | 262,379 |
| 2023-12-04 | 3.760 | 3.880 | 3.480 | 3.620 | 3.620 | 135,053 |
| 2023-12-01 | 4.480 | 4.640 | 3.720 | 3.760 | 3.760 | 326,296 |
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.