Energoinstal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.320	2.330	2.290	2.320	2.320	25,927
2025-08-06	2.250	2.340	2.250	2.320	2.320	26,148
2025-08-05	2.270	2.340	2.210	2.290	2.290	18,435
2025-08-04	2.320	2.320	2.260	2.290	2.290	2,988
2025-08-01	2.300	2.380	2.250	2.310	2.310	26,601
2025-07-31	2.240	2.330	2.240	2.300	2.300	12,241
2025-07-30	2.320	2.320	2.240	2.250	2.250	6,911
2025-07-29	2.290	2.380	2.270	2.300	2.300	18,489
2025-07-28	2.190	2.390	2.180	2.300	2.300	152,735
2025-07-25	2.210	2.220	2.180	2.210	2.210	1,665
2025-07-24	2.240	2.250	2.160	2.220	2.220	7,278
2025-07-23	2.190	2.260	2.180	2.250	2.250	17,926
2025-07-22	2.150	2.190	2.140	2.180	2.180	11,647
2025-07-21	2.180	2.190	2.110	2.190	2.190	8,140
2025-07-18	2.110	2.200	2.110	2.180	2.180	31,051
2025-07-17	2.230	2.280	2.080	2.140	2.140	123,153
2025-07-16	2.300	2.300	2.180	2.240	2.240	37,367
2025-07-15	2.310	2.340	2.240	2.300	2.300	20,191
2025-07-14	2.300	2.360	2.220	2.310	2.310	96,850
2025-07-11	2.330	2.360	2.230	2.280	2.280	75,625
2025-07-10	2.200	2.660	2.200	2.280	2.280	646,737
2025-07-09	2.200	2.200	2.140	2.190	2.190	7,742
2025-07-08	2.120	2.200	2.120	2.200	2.200	23,588
2025-07-07	2.150	2.150	2.080	2.140	2.140	12,336
2025-07-04	2.140	2.160	2.080	2.150	2.150	11,478
2025-07-03	2.050	2.140	2.050	2.140	2.140	19,956
2025-07-02	2.140	2.140	2.070	2.080	2.080	7,000
2025-07-01	2.140	2.140	2.100	2.140	2.140	647
2025-06-30	2.150	2.150	2.110	2.140	2.140	4,244
2025-06-27	2.150	2.150	2.110	2.150	2.150	17,863
2025-06-26	2.110	2.170	2.100	2.160	2.160	12,456
2025-06-25	2.120	2.180	2.100	2.160	2.160	23,806
2025-06-24	2.190	2.190	2.140	2.180	2.180	7,667
2025-06-23	2.160	2.190	2.130	2.190	2.190	7,137
2025-06-20	2.190	2.190	2.160	2.190	2.190	1,279
2025-06-18	2.190	2.210	2.150	2.200	2.200	10,703
2025-06-17	2.140	2.220	2.140	2.180	2.180	8,577
2025-06-16	2.190	2.190	2.120	2.180	2.180	13,564
2025-06-13	2.180	2.220	2.160	2.190	2.190	15,293
2025-06-12	2.190	2.260	2.150	2.230	2.230	27,978
2025-06-11	2.180	2.190	2.150	2.190	2.190	23,102
2025-06-10	2.180	2.230	2.110	2.180	2.180	50,987
2025-06-09	2.220	2.250	2.170	2.240	2.240	42,834
2025-06-06	2.200	2.270	2.160	2.230	2.230	42,894
2025-06-05	2.300	2.350	2.130	2.230	2.230	121,405
2025-06-04	2.310	2.400	2.260	2.360	2.360	72,816
2025-06-03	2.450	2.480	2.300	2.300	2.300	77,925
2025-06-02	2.340	2.490	2.290	2.370	2.370	166,293
2025-05-30	2.380	2.460	2.310	2.400	2.400	103,030
2025-05-29	2.650	2.700	2.400	2.410	2.410	492,548
2025-05-28	2.320	2.890	2.230	2.750	2.750	965,401
2025-05-27	2.220	2.310	2.200	2.300	2.300	25,270
2025-05-26	2.230	2.330	2.160	2.280	2.280	56,367
2025-05-23	2.220	2.250	2.160	2.240	2.240	18,067
2025-05-22	2.290	2.290	2.180	2.250	2.250	29,903
2025-05-21	2.300	2.340	2.250	2.320	2.320	47,241
2025-05-20	2.380	2.380	2.280	2.350	2.350	60,720
2025-05-19	2.500	2.540	2.320	2.390	2.390	148,351
2025-05-16	2.410	2.550	2.340	2.500	2.500	115,366
2025-05-15	2.380	2.400	2.330	2.380	2.380	15,171

← NewerPage 6 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.