Energoinstal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.890	1.890	1.845	1.890	1.890	689
2026-07-24	1.890	1.890	1.845	1.890	1.890	10,579
2026-07-23	1.895	1.895	1.840	1.890	1.890	2,669
2026-07-22	1.895	1.900	1.825	1.895	1.895	4,206
2026-07-21	1.940	1.940	1.820	1.920	1.920	9,508
2026-07-20	1.970	1.970	1.900	1.950	1.950	1,368
2026-07-17	1.980	1.980	1.905	1.970	1.970	2,874
2026-07-16	1.935	1.980	1.900	1.980	1.980	6,634
2026-07-15	1.900	2.000	1.840	1.940	1.940	31,241
2026-07-14	1.920	1.920	1.905	1.905	1.905	27
2026-07-13	1.915	1.930	1.840	1.925	1.925	13,124
2026-07-10	1.920	1.920	1.835	1.900	1.900	1,627
2026-07-09	1.910	1.910	1.840	1.900	1.900	2,145
2026-07-08	1.920	1.920	1.830	1.905	1.905	5,855
2026-07-07	1.890	1.940	1.820	1.920	1.920	3,883
2026-07-06	1.845	1.940	1.845	1.895	1.895	14,753
2026-07-03	1.840	1.840	1.770	1.840	1.840	3,529
2026-07-02	1.805	1.845	1.770	1.845	1.845	3,966
2026-07-01	1.860	1.860	1.765	1.845	1.845	3,552
2026-06-30	1.865	1.875	1.810	1.865	1.865	1,642
2026-06-29	1.840	1.880	1.800	1.870	1.870	10,189
2026-06-26	1.815	1.870	1.750	1.870	1.870	13,086
2026-06-25	1.815	1.830	1.800	1.815	1.815	1,785
2026-06-24	1.825	1.825	1.750	1.815	1.815	1,940
2026-06-23	1.825	1.830	1.800	1.825	1.825	459
2026-06-22	1.850	1.850	1.750	1.825	1.825	14,409
2026-06-19	1.840	1.865	1.795	1.795	1.795	10,045
2026-06-18	1.860	1.880	1.790	1.840	1.840	11,704
2026-06-17	1.850	1.870	1.820	1.860	1.860	8,873
2026-06-16	1.925	1.930	1.790	1.830	1.830	69,776
2026-06-15	2.020	2.080	1.900	1.940	1.940	67,468
2026-06-12	2.030	2.100	2.020	2.090	2.090	12,014
2026-06-11	2.150	2.160	2.020	2.090	2.090	24,486
2026-06-10	2.120	2.160	2.110	2.150	2.150	21,617
2026-06-09	2.160	2.160	2.120	2.150	2.150	10,634
2026-06-08	2.140	2.160	2.130	2.150	2.150	11,315
2026-06-05	2.180	2.180	2.130	2.170	2.170	2,193
2026-06-03	2.200	2.200	2.170	2.180	2.180	164
2026-06-02	2.230	2.230	2.140	2.180	2.180	6,126
2026-06-01	2.180	2.230	2.130	2.230	2.230	6,236
2026-05-29	2.190	2.200	2.130	2.180	2.180	16,791
2026-05-28	2.200	2.200	2.160	2.200	2.200	3,483
2026-05-27	2.150	2.240	2.150	2.200	2.200	9,353
2026-05-26	2.180	2.290	2.140	2.150	2.150	53,023
2026-05-25	2.200	2.200	2.170	2.190	2.190	4,170
2026-05-22	2.200	2.200	2.160	2.200	2.200	3,047
2026-05-21	2.180	2.220	2.170	2.200	2.200	6,660
2026-05-20	2.230	2.230	2.150	2.180	2.180	9,517
2026-05-19	2.170	2.230	2.170	2.230	2.230	1,570
2026-05-18	2.210	2.260	2.170	2.230	2.230	1,108
2026-05-15	2.220	2.220	2.150	2.210	2.210	18,198
2026-05-14	2.220	2.220	2.160	2.210	2.210	18,717
2026-05-13	2.230	2.240	2.150	2.220	2.220	10,076
2026-05-12	2.200	2.250	2.200	2.230	2.230	3,203
2026-05-11	2.260	2.260	2.170	2.250	2.250	5,907
2026-05-08	2.230	2.230	2.150	2.200	2.200	24,302
2026-05-07	2.240	2.300	2.160	2.230	2.230	76,557
2026-05-06	2.260	2.290	2.230	2.270	2.270	75,059
2026-05-05	2.320	2.320	2.230	2.290	2.290	28,465
2026-05-04	2.330	2.330	2.260	2.300	2.300	14,645

← NewerPage 2 of 20 · 1,197 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.