Energoinstal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.380	2.380	2.240	2.360	2.360	43,541
2026-02-02	2.400	2.400	2.310	2.380	2.380	28,018
2026-01-30	2.440	2.440	2.350	2.410	2.410	26,222
2026-01-29	2.410	2.460	2.390	2.440	2.440	37,676
2026-01-28	2.470	2.480	2.390	2.470	2.470	27,237
2026-01-27	2.460	2.470	2.390	2.450	2.450	6,025
2026-01-26	2.500	2.500	2.350	2.460	2.460	26,316
2026-01-23	2.440	2.520	2.400	2.490	2.490	24,264
2026-01-22	2.420	2.480	2.380	2.440	2.440	22,697
2026-01-21	2.420	2.450	2.380	2.420	2.420	22,835
2026-01-20	2.480	2.480	2.400	2.420	2.420	45,494
2026-01-19	2.540	2.540	2.450	2.500	2.500	69,235
2026-01-16	2.640	2.650	2.510	2.540	2.540	39,749
2026-01-15	2.610	2.660	2.550	2.630	2.630	32,238
2026-01-14	2.590	2.620	2.550	2.580	2.580	25,266
2026-01-13	2.560	2.660	2.480	2.590	2.590	100,669
2026-01-12	2.540	2.570	2.470	2.560	2.560	17,521
2026-01-09	2.540	2.550	2.480	2.540	2.540	35,121
2026-01-08	2.550	2.550	2.470	2.540	2.540	10,682
2026-01-07	2.600	2.600	2.490	2.550	2.550	36,369
2026-01-05	2.610	2.610	2.510	2.590	2.590	24,901
2026-01-02	2.450	2.650	2.450	2.600	2.600	98,129
2025-12-30	2.390	2.450	2.330	2.400	2.400	15,995
2025-12-29	2.360	2.480	2.280	2.360	2.360	31,019
2025-12-23	2.460	2.470	2.350	2.380	2.380	78,364
2025-12-22	2.510	2.510	2.400	2.470	2.470	26,514
2025-12-19	2.550	2.570	2.460	2.480	2.480	21,499
2025-12-18	2.500	2.560	2.450	2.510	2.510	11,110
2025-12-17	2.450	2.630	2.440	2.500	2.500	111,786
2025-12-16	2.480	2.500	2.400	2.450	2.450	38,834
2025-12-15	2.420	2.490	2.410	2.490	2.490	29,535
2025-12-12	2.500	2.580	2.410	2.440	2.440	99,381
2025-12-11	2.610	2.860	2.480	2.500	2.500	360,843
2025-12-10	2.220	2.750	2.220	2.680	2.680	449,831
2025-12-09	2.280	2.290	2.250	2.250	2.250	40,755
2025-12-08	2.480	2.480	2.240	2.250	2.250	89,039
2025-12-05	2.370	2.500	2.350	2.440	2.440	46,565
2025-12-04	2.400	2.440	2.340	2.380	2.380	24,733
2025-12-03	2.460	2.460	2.380	2.440	2.440	21,955
2025-12-02	2.540	2.570	2.350	2.440	2.440	41,247
2025-12-01	2.590	2.620	2.450	2.540	2.540	28,849
2025-11-28	2.640	2.690	2.550	2.620	2.620	34,153
2025-11-27	2.570	2.650	2.540	2.600	2.600	18,948
2025-11-26	2.580	2.580	2.510	2.560	2.560	7,149
2025-11-25	2.500	2.590	2.500	2.580	2.580	12,023
2025-11-24	2.700	2.700	2.430	2.580	2.580	99,211
2025-11-21	2.610	2.780	2.550	2.720	2.720	65,052
2025-11-20	2.530	2.740	2.530	2.670	2.670	61,943
2025-11-19	2.580	2.660	2.520	2.630	2.630	23,711
2025-11-18	2.750	2.780	2.480	2.580	2.580	59,368
2025-11-17	2.740	2.740	2.600	2.700	2.700	63,150
2025-11-14	2.960	2.960	2.740	2.770	2.770	105,863
2025-11-13	2.970	2.980	2.900	2.970	2.970	17,184
2025-11-12	2.990	3.030	2.920	2.980	2.980	30,986
2025-11-10	3.050	3.050	2.970	3.000	3.000	10,877
2025-11-07	3.060	3.060	2.950	3.040	3.040	13,255
2025-11-06	2.970	3.080	2.920	3.060	3.060	73,555
2025-11-05	2.970	2.990	2.900	2.920	2.920	52,210
2025-11-04	3.000	3.000	2.880	2.990	2.990	88,046
2025-11-03	3.210	3.210	2.950	3.000	3.000	89,192

← NewerPage 4 of 5 · 250 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.