Energoinstal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	3.240	3.240	3.110	3.210	3.210	12,053
2025-10-30	3.190	3.250	3.150	3.190	3.190	32,169
2025-10-29	3.160	3.320	3.150	3.190	3.190	77,103
2025-10-28	3.140	3.180	3.080	3.160	3.160	17,215
2025-10-27	3.130	3.190	3.090	3.140	3.140	61,058
2025-10-24	3.110	3.150	3.080	3.130	3.130	44,295
2025-10-23	3.260	3.370	3.070	3.150	3.150	232,591
2025-10-22	3.120	3.290	3.120	3.240	3.240	117,649
2025-10-21	3.020	3.300	3.000	3.150	3.150	105,391
2025-10-20	3.050	3.080	2.970	3.080	3.080	28,975
2025-10-17	3.080	3.080	2.950	3.040	3.040	34,202
2025-10-16	3.110	3.110	3.010	3.080	3.080	16,648
2025-10-15	3.040	3.170	2.970	3.100	3.100	50,707
2025-10-14	3.100	3.130	2.960	3.040	3.040	53,773
2025-10-13	3.130	3.160	3.000	3.130	3.130	134,770
2025-10-10	3.120	3.180	3.060	3.170	3.170	130,503
2025-10-09	3.160	3.160	3.030	3.120	3.120	37,754
2025-10-08	3.060	3.190	2.970	3.050	3.050	118,672
2025-10-07	2.950	3.090	2.870	3.070	3.070	159,002
2025-10-06	3.140	3.290	2.900	2.960	2.960	238,478
2025-10-03	3.190	3.270	3.050	3.140	3.140	237,521
2025-10-02	2.980	3.450	2.910	3.150	3.150	620,527
2025-10-01	3.010	3.030	2.880	2.980	2.980	184,859
2025-09-30	3.080	3.130	2.930	3.050	3.050	216,524
2025-09-29	2.650	3.150	2.650	3.120	3.120	550,846
2025-09-26	2.560	2.650	2.550	2.650	2.650	33,565
2025-09-25	2.690	2.690	2.560	2.640	2.640	51,277
2025-09-24	2.780	2.780	2.640	2.680	2.680	41,593
2025-09-23	2.630	2.840	2.590	2.740	2.740	226,485
2025-09-22	2.490	2.640	2.450	2.630	2.630	90,748
2025-09-19	2.620	2.620	2.490	2.490	2.490	57,294
2025-09-18	2.600	2.640	2.540	2.620	2.620	30,381
2025-09-17	2.640	2.640	2.530	2.590	2.590	93,875
2025-09-16	2.770	2.790	2.520	2.650	2.650	307,018
2025-09-15	2.440	2.820	2.410	2.700	2.700	622,175
2025-09-12	2.370	2.450	2.300	2.410	2.410	119,470
2025-09-11	2.350	2.580	2.300	2.350	2.350	523,465
2025-09-10	2.290	2.330	2.130	2.230	2.230	70,559
2025-09-09	2.190	2.400	2.190	2.300	2.300	279,972
2025-09-08	2.140	2.180	2.100	2.180	2.180	36,403
2025-09-05	2.180	2.180	2.100	2.150	2.150	19,577
2025-09-04	2.170	2.190	2.120	2.190	2.190	15,881
2025-09-03	2.130	2.170	2.120	2.170	2.170	6,733
2025-09-02	2.150	2.150	2.100	2.150	2.150	4,531
2025-09-01	2.160	2.170	2.100	2.150	2.150	9,451
2025-08-29	2.120	2.170	2.110	2.160	2.160	13,496
2025-08-28	2.150	2.170	2.110	2.170	2.170	11,148
2025-08-27	2.200	2.210	2.100	2.160	2.160	41,212
2025-08-26	2.200	2.220	2.120	2.200	2.200	16,663
2025-08-25	2.210	2.210	2.150	2.210	2.210	3,468
2025-08-22	2.250	2.250	2.150	2.200	2.200	6,536
2025-08-21	2.210	2.250	2.170	2.220	2.220	14,461
2025-08-20	2.220	2.240	2.140	2.210	2.210	15,136
2025-08-19	2.150	2.220	2.140	2.200	2.200	18,061
2025-08-18	2.160	2.180	2.130	2.160	2.160	11,959
2025-08-14	2.260	2.260	2.150	2.190	2.190	22,653
2025-08-13	2.290	2.290	2.200	2.260	2.260	7,948
2025-08-12	2.280	2.280	2.210	2.280	2.280	9,481
2025-08-11	2.320	2.320	2.200	2.280	2.280	22,694
2025-08-08	2.330	2.330	2.250	2.310	2.310	8,278

← NewerPage 5 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.