Energoinstal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.710	0.710	0.618	0.618	0.618	8,493
2022-11-30	0.690	0.690	0.690	0.690	0.690	3,150
2022-11-29	0.590	0.690	0.590	0.690	0.690	13,876
2022-11-28	0.600	0.600	0.600	0.600	0.600	1,711
2022-11-25	0.588	0.600	0.588	0.600	0.600	15
2022-11-24	0.598	0.598	0.598	0.598	0.598	1,000
2022-11-23	0.594	0.600	0.594	0.600	0.600	6,694
2022-11-22	0.600	0.600	0.600	0.600	0.600	1,500
2022-11-21	0.610	0.610	0.610	0.610	0.610	6,800
2022-11-18	0.610	0.610	0.610	0.610	0.610	993
2022-11-17	0.610	0.610	0.610	0.610	0.610	15
2022-11-16	0.620	0.620	0.620	0.620	0.620	4,000
2022-11-15	0.678	0.678	0.678	0.678	0.678	31
2022-11-14	0.678	0.678	0.678	0.678	0.678	137
2022-11-10	0.640	0.640	0.610	0.610	0.610	3,501
2022-11-09	0.666	0.666	0.666	0.666	0.666	969
2022-11-08	0.678	0.678	0.678	0.678	0.678	1,302
2022-11-07	0.680	0.680	0.680	0.680	0.680	6,430
2022-11-04	0.678	0.686	0.678	0.686	0.686	2,943
2022-11-03	0.678	0.678	0.676	0.676	0.676	1,570
2022-11-02	0.678	0.678	0.678	0.678	0.678	156
2022-10-31	0.640	0.640	0.640	0.640	0.640	1,141
2022-10-28	0.640	0.640	0.640	0.640	0.640	3,073
2022-10-27	0.660	0.660	0.660	0.660	0.660	3,924
2022-10-26	0.660	0.660	0.660	0.660	0.660	1,200
2022-10-25	0.660	0.660	0.660	0.660	0.660	560
2022-10-24	0.660	0.660	0.660	0.660	0.660	1,570
2022-10-21	0.596	0.596	0.596	0.596	0.596	206
2022-10-20	0.660	0.660	0.660	0.660	0.660	1,036
2022-10-19	0.660	0.660	0.660	0.660	0.660	2,624
2022-10-18	0.618	0.618	0.618	0.618	0.618	934
2022-10-17	0.624	0.624	0.618	0.618	0.618	1,265
2022-10-13	0.566	0.570	0.566	0.570	0.570	7,800
2022-10-12	0.592	0.592	0.590	0.590	0.590	6,014
2022-10-11	0.594	0.600	0.594	0.600	0.600	1,507
2022-10-10	0.580	0.590	0.580	0.590	0.590	3,286
2022-10-07	0.650	0.650	0.640	0.640	0.640	3,017
2022-10-06	0.600	0.600	0.550	0.550	0.550	14,680
2022-10-05	0.630	0.634	0.630	0.634	0.634	2,101
2022-10-04	0.636	0.636	0.634	0.634	0.634	2,650
2022-10-03	0.636	0.636	0.636	0.636	0.636	1,611
2022-09-30	0.640	0.640	0.640	0.640	0.640	1,000
2022-09-29	0.660	0.660	0.640	0.640	0.640	5,434
2022-09-28	0.642	0.644	0.642	0.644	0.644	8,580
2022-09-27	0.680	0.680	0.680	0.680	0.680	300
2022-09-26	0.680	0.680	0.680	0.680	0.680	115
2022-09-23	0.680	0.680	0.680	0.680	0.680	385
2022-09-22	0.640	0.640	0.640	0.640	0.640	400
2022-09-21	0.690	0.690	0.690	0.690	0.690	800
2022-09-20	0.642	0.690	0.642	0.690	0.690	1,426
2022-09-19	0.690	0.690	0.690	0.690	0.690	74
2022-09-16	0.690	0.690	0.690	0.690	0.690	1,500
2022-09-14	0.690	0.690	0.690	0.690	0.690	4,014
2022-09-13	0.700	0.700	0.690	0.690	0.690	3,020
2022-09-12	0.718	0.718	0.716	0.716	0.716	1,031
2022-09-08	0.718	0.718	0.718	0.718	0.718	100
2022-09-06	0.680	0.680	0.680	0.680	0.680	300
2022-09-05	0.700	0.700	0.700	0.700	0.700	1,255
2022-09-02	0.700	0.714	0.700	0.714	0.714	1,250
2022-09-01	0.640	0.704	0.640	0.704	0.704	145

← NewerPage 17 of 20 · 1,194 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.