Energoinstal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.300	2.340	2.240	2.270	2.270	23,471
2026-04-29	2.400	2.420	2.230	2.270	2.270	98,248
2026-04-28	2.390	2.420	2.340	2.410	2.410	40,080
2026-04-27	2.390	2.390	2.350	2.390	2.390	1,540
2026-04-24	2.410	2.420	2.330	2.380	2.380	17,820
2026-04-23	2.440	2.440	2.340	2.420	2.420	11,946
2026-04-22	2.390	2.440	2.340	2.400	2.400	22,723
2026-04-21	2.430	2.430	2.330	2.390	2.390	27,784
2026-04-20	2.480	2.480	2.380	2.430	2.430	49,075
2026-04-17	2.500	2.520	2.410	2.520	2.520	64,491
2026-04-16	2.580	2.650	2.440	2.500	2.500	40,741
2026-04-15	2.570	2.630	2.480	2.580	2.580	95,433
2026-04-14	2.380	2.680	2.330	2.510	2.510	314,520
2026-04-13	2.400	2.420	2.350	2.380	2.380	61,939
2026-04-10	2.440	2.520	2.330	2.400	2.400	318,513
2026-04-09	2.330	2.860	2.330	2.470	2.470	1,237,454
2026-04-08	2.290	2.320	2.240	2.280	2.280	8,368
2026-04-07	2.300	2.300	2.250	2.290	2.290	3,627
2026-04-02	2.280	2.300	2.230	2.300	2.300	7,051
2026-04-01	2.250	2.340	2.200	2.320	2.320	35,271
2026-03-31	2.280	2.310	2.280	2.290	2.290	3,989
2026-03-30	2.320	2.320	2.220	2.280	2.280	14,215
2026-03-27	2.340	2.340	2.220	2.300	2.300	41,322
2026-03-26	2.340	2.350	2.280	2.340	2.340	26,488
2026-03-25	2.330	2.400	2.280	2.340	2.340	34,492
2026-03-24	2.330	2.450	2.300	2.350	2.350	129,295
2026-03-23	2.280	2.320	2.120	2.320	2.320	69,824
2026-03-20	2.360	2.370	2.280	2.320	2.320	15,168
2026-03-19	2.350	2.370	2.280	2.370	2.370	22,076
2026-03-18	2.370	2.370	2.300	2.310	2.310	6,188
2026-03-17	2.330	2.380	2.280	2.360	2.360	28,902
2026-03-16	2.350	2.350	2.290	2.330	2.330	366
2026-03-13	2.290	2.350	2.280	2.350	2.350	11,310
2026-03-12	2.330	2.330	2.270	2.320	2.320	17,344
2026-03-11	2.360	2.360	2.270	2.340	2.340	24,020
2026-03-10	2.240	2.370	2.200	2.360	2.360	43,681
2026-03-09	2.230	2.260	2.190	2.250	2.250	13,942
2026-03-06	2.260	2.300	2.220	2.260	2.260	15,953
2026-03-05	2.300	2.300	2.220	2.230	2.230	21,177
2026-03-04	2.260	2.300	2.260	2.300	2.300	14,922
2026-03-03	2.300	2.300	2.180	2.270	2.270	78,862
2026-03-02	2.330	2.360	2.260	2.350	2.350	27,594
2026-02-27	2.370	2.420	2.310	2.370	2.370	31,577
2026-02-26	2.320	2.370	2.310	2.370	2.370	11,957
2026-02-25	2.310	2.410	2.310	2.370	2.370	28,548
2026-02-24	2.420	2.420	2.270	2.330	2.330	45,257
2026-02-23	2.500	2.500	2.350	2.420	2.420	44,105
2026-02-20	2.480	2.500	2.420	2.490	2.490	18,602
2026-02-19	2.430	2.540	2.350	2.490	2.490	56,369
2026-02-18	2.360	2.450	2.360	2.440	2.440	6,201
2026-02-17	2.460	2.460	2.350	2.410	2.410	17,969
2026-02-16	2.460	2.460	2.380	2.430	2.430	9,546
2026-02-13	2.440	2.460	2.350	2.400	2.400	40,262
2026-02-12	2.480	2.480	2.400	2.420	2.420	8,629
2026-02-11	2.480	2.480	2.400	2.450	2.450	8,388
2026-02-10	2.380	2.540	2.310	2.450	2.450	83,027
2026-02-09	2.350	2.390	2.310	2.390	2.390	8,227
2026-02-06	2.350	2.360	2.310	2.360	2.360	4,956
2026-02-05	2.390	2.400	2.260	2.350	2.350	27,545
2026-02-04	2.330	2.390	2.310	2.390	2.390	13,137

← NewerPage 3 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.