Energoinstal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.700	0.730	0.700	0.730	0.730	8,998
2023-06-09	0.685	0.690	0.685	0.690	0.690	18,286
2023-06-07	0.680	0.680	0.680	0.680	0.680	21,067
2023-06-06	0.670	0.675	0.670	0.675	0.675	3,724
2023-06-05	0.690	0.690	0.690	0.690	0.690	2,397
2023-06-02	0.685	0.685	0.685	0.685	0.685	2,999
2023-06-01	0.655	0.655	0.655	0.655	0.655	1,000
2023-05-31	0.690	0.690	0.690	0.690	0.690	424
2023-05-30	0.685	0.685	0.685	0.685	0.685	364
2023-05-29	0.685	0.685	0.685	0.685	0.685	2,503
2023-05-26	0.670	0.670	0.655	0.655	0.655	9,503
2023-05-25	0.655	0.685	0.655	0.685	0.685	10,320
2023-05-24	0.635	0.635	0.635	0.635	0.635	221
2023-05-23	0.635	0.635	0.635	0.635	0.635	40
2023-05-22	0.640	0.640	0.640	0.640	0.640	7,504
2023-05-19	0.670	0.670	0.670	0.670	0.670	1,190
2023-05-18	0.670	0.670	0.650	0.650	0.650	9,335
2023-05-17	0.675	0.675	0.670	0.670	0.670	6,165
2023-05-16	0.635	0.675	0.635	0.675	0.675	6,091
2023-05-15	0.670	0.670	0.670	0.670	0.670	10,248
2023-05-12	0.670	0.675	0.670	0.675	0.675	7,300
2023-05-11	0.670	0.670	0.670	0.670	0.670	9,269
2023-05-10	0.675	0.675	0.675	0.675	0.675	10,530
2023-05-09	0.690	0.690	0.680	0.680	0.680	417
2023-05-08	0.685	0.685	0.685	0.685	0.685	4,404
2023-05-05	0.685	0.685	0.685	0.685	0.685	4,553
2023-05-04	0.680	0.680	0.680	0.680	0.680	2,346
2023-05-02	0.690	0.690	0.680	0.680	0.680	600
2023-04-28	0.675	0.675	0.675	0.675	0.675	4,000
2023-04-27	0.690	0.690	0.690	0.690	0.690	15
2023-04-26	0.670	0.685	0.670	0.685	0.685	14,937
2023-04-25	0.690	0.690	0.685	0.685	0.685	415
2023-04-24	0.685	0.685	0.685	0.685	0.685	9,015
2023-04-20	0.680	0.680	0.680	0.680	0.680	3,062
2023-04-19	0.650	0.650	0.650	0.650	0.650	83,524
2023-04-18	0.670	0.690	0.670	0.690	0.690	5,471
2023-04-17	0.688	0.688	0.688	0.688	0.688	2,332
2023-04-14	0.670	0.670	0.670	0.670	0.670	311
2023-04-13	0.688	0.688	0.688	0.688	0.688	500
2023-04-12	0.680	0.680	0.680	0.680	0.680	2,037
2023-04-11	0.684	0.684	0.680	0.680	0.680	6,800
2023-04-06	0.642	0.680	0.642	0.680	0.680	6,168
2023-04-05	0.642	0.642	0.642	0.642	0.642	9,560
2023-04-04	0.680	0.680	0.680	0.680	0.680	4,016
2023-03-31	0.642	0.678	0.642	0.678	0.678	620
2023-03-30	0.680	0.680	0.668	0.668	0.668	7,048
2023-03-29	0.570	0.682	0.570	0.682	0.682	14,100
2023-03-28	0.630	0.630	0.560	0.560	0.560	11,017
2023-03-27	0.610	0.610	0.604	0.604	0.604	5,000
2023-03-24	0.630	0.630	0.608	0.608	0.608	5,744
2023-03-23	0.626	0.626	0.612	0.612	0.612	4,000
2023-03-22	0.632	0.632	0.630	0.630	0.630	10,603
2023-03-21	0.650	0.650	0.650	0.650	0.650	3,500
2023-03-20	0.680	0.680	0.680	0.680	0.680	1,562
2023-03-17	0.632	0.680	0.632	0.680	0.680	2,003
2023-03-16	0.632	0.632	0.632	0.632	0.632	2,530
2023-03-15	0.650	0.650	0.650	0.650	0.650	10,050
2023-03-14	0.696	0.696	0.674	0.674	0.674	3,347
2023-03-13	0.676	0.676	0.676	0.676	0.676	1,000
2023-03-10	0.700	0.700	0.674	0.674	0.674	2,203

← NewerPage 15 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.