Energoinstal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	4.160	4.600	4.000	4.400	4.400	326,027
2023-11-29	3.660	4.220	3.580	4.060	4.060	365,508
2023-11-28	3.440	3.700	3.400	3.640	3.640	171,638
2023-11-27	3.280	3.540	3.280	3.400	3.400	108,916
2023-11-24	3.100	3.560	3.100	3.260	3.260	230,069
2023-11-23	3.480	3.680	3.060	3.100	3.100	271,555
2023-11-22	3.100	3.800	3.100	3.420	3.420	747,269
2023-11-21	2.300	3.060	2.280	3.060	3.060	527,550
2023-11-20	2.380	2.440	2.300	2.360	2.360	43,410
2023-11-17	2.520	2.560	2.360	2.400	2.400	43,048
2023-11-16	2.680	2.700	2.440	2.440	2.440	64,699
2023-11-15	2.740	2.820	2.620	2.680	2.680	53,432
2023-11-14	2.720	2.900	2.540	2.720	2.720	139,159
2023-11-13	2.660	2.700	2.500	2.700	2.700	53,323
2023-11-10	2.640	2.740	2.560	2.620	2.620	43,501
2023-11-09	2.740	2.800	2.640	2.640	2.640	52,967
2023-11-08	2.740	2.840	2.640	2.740	2.740	159,099
2023-11-07	2.920	2.960	2.740	2.860	2.860	90,260
2023-11-06	2.960	3.000	2.840	2.920	2.920	87,677
2023-11-03	3.000	3.020	2.820	2.960	2.960	68,881
2023-11-02	2.840	2.980	2.800	2.960	2.960	102,275
2023-10-31	2.920	3.160	2.800	2.820	2.820	224,927
2023-10-30	2.520	2.940	2.520	2.920	2.920	310,350
2023-10-27	2.660	2.720	2.440	2.520	2.520	190,785
2023-10-26	2.760	2.800	2.680	2.720	2.720	79,667
2023-10-25	2.820	2.920	2.780	2.880	2.880	13,702
2023-10-24	2.900	3.080	2.740	2.920	2.920	185,431
2023-10-23	2.940	2.980	2.760	2.840	2.840	73,654
2023-10-20	3.120	3.160	2.860	2.860	2.860	93,025
2023-10-19	3.260	3.260	3.040	3.080	3.080	58,211
2023-10-18	3.280	3.440	3.260	3.280	3.280	40,527
2023-10-17	3.420	3.420	3.220	3.360	3.360	41,432
2023-10-16	3.420	3.580	3.280	3.380	3.380	32,924
2023-10-13	3.440	3.540	3.380	3.520	3.520	26,206
2023-10-12	3.580	3.640	3.420	3.440	3.440	119,889
2023-10-11	3.580	3.660	3.460	3.620	3.620	38,749
2023-10-10	3.440	3.660	3.300	3.560	3.560	83,592
2023-10-09	3.620	3.620	3.420	3.460	3.460	60,495
2023-10-06	3.760	3.760	3.620	3.640	3.640	29,734
2023-10-05	3.860	3.860	3.660	3.700	3.700	38,922
2023-10-04	3.780	3.920	3.660	3.740	3.740	25,099
2023-10-03	4.020	4.020	3.640	3.740	3.740	75,726
2023-10-02	4.180	4.180	3.860	3.980	3.980	103,915
2023-09-29	4.180	4.200	3.940	4.040	4.040	141,810
2023-09-28	3.580	4.300	3.560	4.180	4.180	308,553
2023-09-27	3.800	3.800	3.520	3.620	3.620	77,963
2023-09-26	3.960	4.040	3.840	3.840	3.840	31,891
2023-09-25	3.920	4.060	3.840	3.900	3.900	42,463
2023-09-22	3.900	4.040	3.820	3.920	3.920	53,366
2023-09-21	4.200	4.200	3.780	3.900	3.900	173,268
2023-09-20	4.300	4.300	4.100	4.160	4.160	122,029
2023-09-19	4.400	4.460	4.320	4.320	4.320	79,905
2023-09-18	4.600	4.700	4.400	4.400	4.400	236,526
2023-09-15	4.560	4.900	4.560	4.680	4.680	331,638
2023-09-14	4.760	4.840	4.480	4.480	4.480	167,126
2023-09-13	5.100	5.100	4.740	4.760	4.760	295,634
2023-09-12	5.450	5.650	4.940	5.050	5.050	563,587
2023-09-11	4.240	5.200	3.960	5.200	5.200	555,320
2023-09-08	4.500	4.680	4.200	4.220	4.220	232,783
2023-09-07	4.180	4.460	4.040	4.300	4.300	227,656

← NewerPage 13 of 20 · 1,198 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.