Energoinstal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	1.070	1.095	1.030	1.065	1.065	11,756
2022-04-07	1.075	1.090	1.015	1.090	1.090	8,210
2022-04-06	1.075	1.075	1.075	1.075	1.075	855
2022-04-05	1.090	1.110	1.080	1.080	1.080	23,514
2022-04-04	1.095	1.135	1.090	1.095	1.095	6,608
2022-04-01	1.115	1.150	1.090	1.140	1.140	25,077
2022-03-31	1.155	1.155	1.115	1.140	1.140	17,263
2022-03-30	1.120	1.155	1.115	1.155	1.155	6,348
2022-03-29	1.155	1.155	1.100	1.120	1.120	12,113
2022-03-28	1.145	1.170	1.110	1.160	1.160	17,051
2022-03-25	1.110	1.140	1.110	1.140	1.140	9,295
2022-03-24	1.130	1.170	1.080	1.140	1.140	18,432
2022-03-23	1.070	1.140	1.070	1.130	1.130	57,038
2022-03-22	1.035	1.035	1.035	1.035	1.035	600
2022-03-21	1.030	1.090	1.020	1.035	1.035	13,301
2022-03-18	1.040	1.060	1.040	1.060	1.060	5,631
2022-03-17	1.010	1.080	1.010	1.050	1.050	7,100
2022-03-16	1.040	1.140	1.000	1.090	1.090	74,575
2022-03-15	1.000	1.040	0.980	1.040	1.040	10,281
2022-03-14	1.000	1.000	0.970	0.970	0.970	3,800
2022-03-11	1.000	1.020	0.954	1.010	1.010	17,800
2022-03-10	0.978	1.030	0.950	1.030	1.030	7,110
2022-03-09	0.950	0.980	0.910	0.978	0.978	32,238
2022-03-08	0.950	0.980	0.930	0.930	0.930	17,729
2022-03-07	1.000	1.000	0.900	0.950	0.950	18,468
2022-03-04	1.060	1.060	1.000	1.000	1.000	10,168
2022-03-03	1.050	1.090	0.976	1.075	1.075	9,231
2022-03-02	1.060	1.070	0.970	1.050	1.050	27,783
2022-03-01	0.990	0.990	0.920	0.970	0.970	18,704
2022-02-28	0.948	1.010	0.948	1.010	1.010	4,063
2022-02-25	0.830	0.950	0.830	0.946	0.946	17,376
2022-02-24	0.856	1.010	0.820	0.830	0.830	69,790
2022-02-23	1.030	1.050	1.020	1.050	1.050	8,900
2022-02-22	1.020	1.040	1.020	1.040	1.040	4,100
2022-02-21	1.085	1.085	1.040	1.040	1.040	11,200
2022-02-17	1.075	1.080	1.020	1.050	1.050	21,779
2022-02-16	1.065	1.170	1.065	1.110	1.110	23,110
2022-02-15	1.095	1.100	1.095	1.100	1.100	9,643
2022-02-14	1.105	1.105	1.045	1.045	1.045	116,161
2022-02-11	1.125	1.160	1.120	1.160	1.160	3,883
2022-02-10	1.150	1.150	1.130	1.150	1.150	277
2022-02-09	1.160	1.170	1.130	1.170	1.170	4,476
2022-02-08	1.130	1.160	1.125	1.160	1.160	3,618
2022-02-07	1.130	1.160	1.130	1.160	1.160	3,914
2022-02-04	1.130	1.160	1.100	1.160	1.160	4,102
2022-02-03	1.140	1.180	1.125	1.180	1.180	8,240
2022-02-02	1.180	1.180	1.140	1.175	1.175	545
2022-02-01	1.200	1.200	1.140	1.140	1.140	3,909
2022-01-31	1.180	1.190	1.140	1.140	1.140	3,512
2022-01-28	1.200	1.200	1.120	1.125	1.125	1,366
2022-01-27	1.190	1.190	1.160	1.165	1.165	5,098
2022-01-26	1.190	1.200	1.160	1.190	1.190	3,343
2022-01-25	1.100	1.210	1.100	1.110	1.110	4,525
2022-01-24	1.180	1.180	1.100	1.150	1.150	13,811
2022-01-21	1.170	1.235	1.155	1.210	1.210	16,461
2022-01-20	1.200	1.200	1.170	1.170	1.170	9,000
2022-01-19	1.210	1.245	1.160	1.235	1.235	15,297
2022-01-18	1.200	1.225	1.200	1.205	1.205	9,443
2022-01-17	1.225	1.275	1.200	1.270	1.270	11,183
2022-01-14	1.230	1.270	1.225	1.230	1.230	4,920

← NewerPage 19 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.