Energoinstal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	4.440	4.600	4.040	4.200	4.200	265,077
2023-09-05	4.600	4.780	4.320	4.440	4.440	335,486
2023-09-04	5.350	5.350	4.500	4.540	4.540	537,140
2023-09-01	5.500	5.600	4.960	5.150	5.150	489,448
2023-08-31	5.050	5.900	5.000	5.450	5.450	549,511
2023-08-30	5.300	6.150	4.740	5.050	5.050	1,358,617
2023-08-29	4.500	5.700	4.200	5.300	5.300	1,599,355
2023-08-28	3.440	4.320	3.420	4.320	4.320	727,980
2023-08-25	3.560	3.600	3.380	3.420	3.420	133,747
2023-08-24	3.680	3.700	3.480	3.560	3.560	155,121
2023-08-23	3.860	4.020	3.360	3.600	3.600	783,795
2023-08-22	3.000	4.000	2.880	3.860	3.860	867,373
2023-08-21	3.280	3.280	3.000	3.060	3.060	77,411
2023-08-18	3.360	3.460	3.220	3.280	3.280	54,101
2023-08-17	3.040	3.520	2.940	3.360	3.360	237,208
2023-08-16	3.180	3.180	2.980	3.060	3.060	102,241
2023-08-14	3.200	3.260	3.120	3.200	3.200	40,632
2023-08-11	3.240	3.240	2.960	3.200	3.200	179,910
2023-08-10	3.400	3.460	3.140	3.200	3.200	137,771
2023-08-09	3.120	3.600	3.100	3.400	3.400	136,425
2023-08-08	3.640	3.720	3.100	3.100	3.100	203,153
2023-08-07	3.540	3.780	3.520	3.620	3.620	438,547
2023-08-04	3.300	3.600	3.160	3.520	3.520	495,132
2023-08-03	3.020	3.280	2.840	3.140	3.140	294,879
2023-08-02	3.020	3.440	2.880	3.100	3.100	642,642
2023-08-01	2.240	2.960	2.240	2.960	2.960	468,451
2023-07-31	2.300	2.380	2.220	2.280	2.280	86,603
2023-07-28	2.340	2.380	2.180	2.280	2.280	148,883
2023-07-27	2.520	2.520	2.320	2.380	2.380	151,067
2023-07-26	2.560	2.640	2.480	2.480	2.480	116,959
2023-07-25	2.520	2.700	2.500	2.560	2.560	224,356
2023-07-24	2.840	2.860	2.540	2.540	2.540	180,288
2023-07-21	2.980	3.000	2.740	2.860	2.860	106,611
2023-07-20	3.040	3.180	2.900	2.980	2.980	220,113
2023-07-19	3.120	3.220	2.820	2.980	2.980	363,596
2023-07-18	3.040	3.560	3.000	3.100	3.100	612,517
2023-07-17	3.780	3.780	2.840	2.960	2.960	719,186
2023-07-14	4.000	4.160	3.600	3.660	3.660	918,907
2023-07-13	3.300	3.840	3.120	3.840	3.840	1,221,850
2023-07-12	2.380	3.100	2.280	3.100	3.100	757,160
2023-07-11	2.620	2.720	2.140	2.340	2.340	805,684
2023-07-10	4.580	4.580	2.480	2.620	2.620	1,071,884
2023-07-07	3.100	3.100	3.100	3.100	3.100	344,744
2023-07-06	2.300	2.520	2.220	2.520	2.520	278,520
2023-07-04	1.720	1.750	1.720	1.750	1.750	132,175
2023-07-03	0.880	1.340	0.880	1.340	1.340	176,248
2023-06-30	0.880	0.880	0.880	0.880	0.880	1,046
2023-06-29	0.870	0.880	0.870	0.880	0.880	4,015
2023-06-28	0.870	0.870	0.870	0.870	0.870	1,635
2023-06-27	0.860	0.860	0.860	0.860	0.860	4,890
2023-06-26	0.840	0.840	0.830	0.830	0.830	4,800
2023-06-23	0.860	0.860	0.850	0.850	0.850	2,508
2023-06-22	0.860	0.860	0.860	0.860	0.860	5,826
2023-06-21	0.850	0.860	0.850	0.860	0.860	4,372
2023-06-20	0.820	0.820	0.820	0.820	0.820	14,515
2023-06-19	0.815	0.815	0.815	0.815	0.815	26,298
2023-06-16	0.800	0.815	0.800	0.815	0.815	18,107
2023-06-15	0.735	0.735	0.735	0.735	0.735	28,100
2023-06-14	0.800	0.800	0.800	0.800	0.800	10,328
2023-06-13	0.775	0.800	0.775	0.800	0.800	33,133

← NewerPage 14 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.