Energoinstal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	1.240	1.280	1.215	1.230	1.230	9,729
2022-01-12	1.285	1.295	1.230	1.275	1.275	22,013
2022-01-11	1.325	1.325	1.285	1.285	1.285	5,103
2022-01-10	1.250	1.305	1.250	1.285	1.285	26,301
2022-01-07	1.280	1.325	1.250	1.305	1.305	9,352
2022-01-05	1.350	1.350	1.235	1.330	1.330	23,989
2022-01-04	1.235	1.340	1.235	1.330	1.330	35,000
2022-01-03	1.235	1.255	1.165	1.230	1.230	21,486
2021-12-30	1.150	1.235	1.150	1.225	1.225	24,905
2021-12-29	1.025	1.180	1.025	1.150	1.150	78,777
2021-12-28	1.010	1.040	0.912	1.010	1.010	138,989
2021-12-27	1.090	1.095	1.010	1.015	1.015	124,529
2021-12-23	1.115	1.115	1.010	1.100	1.100	71,409
2021-12-22	1.175	1.185	1.110	1.125	1.125	41,081
2021-12-21	1.175	1.200	1.160	1.185	1.185	16,473
2021-12-20	1.210	1.210	1.160	1.165	1.165	34,483
2021-12-17	1.215	1.240	1.200	1.240	1.240	2,771
2021-12-16	1.215	1.240	1.215	1.240	1.240	4,574
2021-12-15	1.210	1.250	1.210	1.210	1.210	11,570
2021-12-14	1.250	1.275	1.210	1.275	1.275	11,886
2021-12-13	1.220	1.260	1.220	1.240	1.240	21,296
2021-12-10	1.260	1.280	1.240	1.270	1.270	43,292
2021-12-09	1.270	1.270	1.230	1.260	1.260	27,029
2021-12-08	1.250	1.270	1.250	1.270	1.270	35,221
2021-12-07	1.200	1.280	1.190	1.270	1.270	31,834
2021-12-06	1.260	1.300	1.200	1.200	1.200	18,066
2021-12-03	1.300	1.300	1.260	1.280	1.280	9,906
2021-12-02	1.340	1.340	1.230	1.300	1.300	7,543
2021-12-01	1.345	1.360	1.295	1.355	1.355	3,606
2021-11-30	1.290	1.350	1.290	1.350	1.350	4,701
2021-11-29	1.290	1.355	1.280	1.350	1.350	11,273
2021-11-26	1.305	1.365	1.280	1.360	1.360	6,463
2021-11-25	1.320	1.370	1.290	1.370	1.370	20,122
2021-11-24	1.370	1.390	1.320	1.390	1.390	812
2021-11-23	1.310	1.390	1.280	1.390	1.390	23,881
2021-11-19	1.390	1.440	1.350	1.420	1.420	13,493
2021-11-18	1.365	1.380	1.350	1.375	1.375	22,397
2021-11-17	1.335	1.405	1.335	1.370	1.370	2,831
2021-11-16	1.420	1.420	1.320	1.325	1.325	52,181
2021-11-15	1.495	1.495	1.430	1.430	1.430	3,594
2021-11-12	1.420	1.480	1.410	1.470	1.470	13,070
2021-11-10	1.550	1.550	1.420	1.480	1.480	20,314
2021-11-09	1.575	1.575	1.500	1.520	1.520	11,540
2021-11-08	1.550	1.590	1.525	1.525	1.525	24,875
2021-11-05	1.595	1.595	1.550	1.580	1.580	4,250
2021-11-04	1.590	1.590	1.560	1.585	1.585	4,856
2021-11-03	1.515	1.560	1.515	1.560	1.560	6,450
2021-11-02	1.550	1.550	1.545	1.545	1.545	3,930
2021-10-29	1.520	1.550	1.510	1.550	1.550	3,636
2021-10-28	1.510	1.560	1.500	1.520	1.520	3,643
2021-10-27	1.550	1.560	1.510	1.550	1.550	4,262
2021-10-25	1.515	1.540	1.490	1.540	1.540	29,793
2021-10-22	1.555	1.555	1.520	1.530	1.530	16,775
2021-10-21	1.640	1.680	1.490	1.555	1.555	108,913
2021-10-20	1.645	1.690	1.645	1.690	1.690	3,322
2021-10-19	1.665	1.690	1.660	1.690	1.690	5,862
2021-10-18	1.680	1.700	1.670	1.700	1.700	8,701
2021-10-15	1.650	1.680	1.650	1.680	1.680	3,703
2021-10-14	1.655	1.685	1.650	1.685	1.685	3,724

← NewerPage 20 of 20 · 1,199 trading days

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.