Energoinstal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	0.640	0.640	0.640	0.640	0.640	19,696
2022-08-30	0.680	0.680	0.680	0.680	0.680	522
2022-08-25	0.718	0.718	0.718	0.718	0.718	100
2022-08-24	0.720	0.720	0.672	0.672	0.672	423
2022-08-23	0.726	0.726	0.720	0.720	0.720	5,431
2022-08-22	0.678	0.678	0.678	0.678	0.678	4,000
2022-08-19	0.646	0.650	0.646	0.650	0.650	17,802
2022-08-18	0.642	0.646	0.642	0.646	0.646	8,150
2022-08-17	0.660	0.678	0.660	0.678	0.678	1,190
2022-08-16	0.650	0.660	0.650	0.660	0.660	3,581
2022-08-12	0.640	0.640	0.640	0.640	0.640	4,500
2022-08-11	0.650	0.650	0.650	0.650	0.650	10,826
2022-08-10	0.636	0.636	0.636	0.636	0.636	2,218
2022-08-09	0.650	0.650	0.650	0.650	0.650	2,543
2022-08-08	0.640	0.640	0.640	0.640	0.640	6,282
2022-08-05	0.650	0.650	0.650	0.650	0.650	6,000
2022-08-04	0.638	0.638	0.638	0.638	0.638	3,210
2022-08-03	0.650	0.650	0.650	0.650	0.650	1,835
2022-08-02	0.650	0.650	0.650	0.650	0.650	1,000
2022-08-01	0.680	0.680	0.680	0.680	0.680	1,000
2022-07-29	0.680	0.680	0.680	0.680	0.680	10
2022-07-28	0.654	0.654	0.654	0.654	0.654	5,239
2022-07-26	0.636	0.636	0.636	0.636	0.636	3,050
2022-07-22	0.654	0.654	0.640	0.640	0.640	1,451
2022-07-21	0.634	0.640	0.634	0.640	0.640	8,250
2022-07-20	0.640	0.640	0.640	0.640	0.640	7,603
2022-07-19	0.654	0.654	0.654	0.654	0.654	1,501
2022-07-18	0.656	0.656	0.656	0.656	0.656	1,333
2022-07-15	0.630	0.630	0.630	0.630	0.630	9,400
2022-07-14	0.650	0.650	0.650	0.650	0.650	3,101
2022-07-13	0.660	0.660	0.660	0.660	0.660	1,400
2022-07-12	0.642	0.642	0.642	0.642	0.642	2,000
2022-07-11	0.636	0.636	0.636	0.636	0.636	2,500
2022-07-08	0.630	0.632	0.630	0.632	0.632	10,605
2022-07-07	0.678	0.678	0.678	0.678	0.678	6,000
2022-07-06	0.622	0.676	0.622	0.676	0.676	8,911
2022-07-05	0.636	0.680	0.636	0.680	0.680	34,149
2022-07-04	0.720	0.720	0.710	0.710	0.710	1,800
2022-07-01	0.720	0.720	0.720	0.720	0.720	2,276
2022-06-30	0.778	0.788	0.712	0.764	0.764	11,884
2022-06-29	0.650	0.778	0.650	0.778	0.778	37,306
2022-06-28	0.710	0.710	0.670	0.706	0.706	8,210
2022-06-27	0.612	0.708	0.606	0.704	0.704	27,425
2022-06-24	0.762	0.762	0.504	0.714	0.714	192,425
2022-06-23	0.860	0.860	0.730	0.762	0.762	46,156
2022-05-04	0.952	0.952	0.860	0.860	0.860	54,590
2022-05-02	1.030	1.040	0.950	0.950	0.950	4,002
2022-04-29	1.030	1.030	1.000	1.000	1.000	2,618
2022-04-28	1.030	1.030	1.000	1.000	1.000	1,003
2022-04-27	1.030	1.040	1.025	1.040	1.040	2,500
2022-04-26	1.005	1.020	1.005	1.020	1.020	4,580
2022-04-25	0.966	1.005	0.930	1.005	1.005	8,591
2022-04-22	0.980	1.000	0.950	0.950	0.950	3,332
2022-04-21	0.994	1.000	0.942	1.000	1.000	15,634
2022-04-20	1.030	1.030	0.996	1.030	1.030	1,770
2022-04-19	1.005	1.035	0.994	1.000	1.000	26,860
2022-04-14	1.050	1.050	1.000	1.040	1.040	19,807
2022-04-13	1.020	1.020	1.015	1.015	1.015	2,397
2022-04-12	1.040	1.040	1.005	1.020	1.020	11,289
2022-04-11	1.065	1.065	1.000	1.040	1.040	36,287

← NewerPage 18 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.