Energoinstal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	0.690	0.690	0.690	0.690	0.690	4,150
2023-03-07	0.698	0.698	0.696	0.696	0.696	507
2023-03-03	0.674	0.688	0.674	0.688	0.688	6,580
2023-03-02	0.700	0.700	0.700	0.700	0.700	233
2023-03-01	0.708	0.708	0.706	0.706	0.706	4,438
2023-02-27	0.688	0.688	0.688	0.688	0.688	1,845
2023-02-24	0.680	0.688	0.680	0.688	0.688	1,059
2023-02-22	0.688	0.688	0.688	0.688	0.688	100
2023-02-21	0.676	0.676	0.676	0.676	0.676	265
2023-02-20	0.706	0.706	0.702	0.702	0.702	550
2023-02-17	0.688	0.688	0.688	0.688	0.688	1,482
2023-02-16	0.680	0.682	0.680	0.682	0.682	4,349
2023-02-15	0.660	0.660	0.660	0.660	0.660	1,018
2023-02-14	0.660	0.660	0.660	0.660	0.660	1,173
2023-02-13	0.656	0.656	0.656	0.656	0.656	1,500
2023-02-10	0.656	0.670	0.656	0.670	0.670	1,266
2023-02-09	0.670	0.670	0.670	0.670	0.670	2,790
2023-02-08	0.680	0.680	0.680	0.680	0.680	200
2023-02-06	0.672	0.672	0.672	0.672	0.672	326
2023-02-03	0.688	0.688	0.688	0.688	0.688	200
2023-02-02	0.670	0.680	0.670	0.680	0.680	36,922
2023-02-01	0.680	0.680	0.620	0.620	0.620	22,522
2023-01-31	0.710	0.710	0.710	0.710	0.710	2
2023-01-30	0.682	0.682	0.682	0.682	0.682	1,225
2023-01-27	0.680	0.716	0.680	0.716	0.716	1,562
2023-01-25	0.672	0.710	0.672	0.710	0.710	7,038
2023-01-24	0.720	0.720	0.720	0.720	0.720	1,977
2023-01-23	0.670	0.672	0.670	0.672	0.672	2,276
2023-01-19	0.700	0.700	0.700	0.700	0.700	6,300
2023-01-18	0.718	0.718	0.718	0.718	0.718	200
2023-01-17	0.710	0.710	0.710	0.710	0.710	5,644
2023-01-13	0.710	0.710	0.710	0.710	0.710	20,157
2023-01-12	0.692	0.700	0.692	0.700	0.700	4,369
2023-01-11	0.698	0.698	0.682	0.682	0.682	4,166
2023-01-10	0.700	0.700	0.700	0.700	0.700	2,380
2023-01-09	0.700	0.700	0.700	0.700	0.700	400
2023-01-05	0.708	0.708	0.708	0.708	0.708	50
2023-01-04	0.708	0.708	0.708	0.708	0.708	100
2023-01-03	0.710	0.710	0.710	0.710	0.710	5,150
2023-01-02	0.718	0.718	0.710	0.710	0.710	2,447
2022-12-30	0.646	0.652	0.646	0.652	0.652	4,952
2022-12-29	0.618	0.646	0.618	0.646	0.646	2,088
2022-12-28	0.612	0.614	0.612	0.614	0.614	15,365
2022-12-27	0.620	0.620	0.616	0.616	0.616	1,500
2022-12-23	0.620	0.620	0.620	0.620	0.620	2,760
2022-12-22	0.602	0.612	0.602	0.612	0.612	3,800
2022-12-21	0.648	0.648	0.630	0.630	0.630	5,729
2022-12-20	0.630	0.630	0.630	0.630	0.630	2,340
2022-12-19	0.650	0.650	0.638	0.638	0.638	22,000
2022-12-16	0.660	0.660	0.660	0.660	0.660	638
2022-12-15	0.660	0.660	0.660	0.660	0.660	1,700
2022-12-14	0.670	0.670	0.666	0.666	0.666	535
2022-12-13	0.660	0.660	0.660	0.660	0.660	4,623
2022-12-12	0.650	0.650	0.650	0.650	0.650	15
2022-12-09	0.680	0.680	0.680	0.680	0.680	50
2022-12-07	0.680	0.680	0.680	0.680	0.680	2,017
2022-12-06	0.710	0.710	0.700	0.700	0.700	7,820
2022-12-05	0.700	0.700	0.700	0.700	0.700	1,451
2022-12-02	0.700	0.700	0.700	0.700	0.700	11,787
2022-12-01	0.710	0.710	0.618	0.618	0.618	8,493

← NewerPage 16 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.