Energoinstal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.450	2.450	2.320	2.380	2.380	38,241
2025-05-13	2.430	2.460	2.380	2.460	2.460	29,240
2025-05-12	2.490	2.500	2.410	2.470	2.470	63,811
2025-05-09	2.370	2.490	2.330	2.480	2.480	83,390
2025-05-08	2.360	2.430	2.300	2.410	2.410	48,650
2025-05-07	2.300	2.420	2.280	2.370	2.370	42,734
2025-05-06	2.360	2.390	2.300	2.320	2.320	39,837
2025-05-05	2.480	2.530	2.330	2.390	2.390	68,058
2025-05-02	2.270	2.730	2.220	2.480	2.480	331,424
2025-04-30	2.310	2.500	2.240	2.300	2.300	119,937
2025-04-29	2.440	2.560	2.300	2.310	2.310	171,328
2025-04-28	2.660	2.820	2.400	2.400	2.400	699,305
2025-04-25	1.950	2.660	1.915	2.660	2.660	311,293
2025-04-24	1.970	2.020	1.900	1.975	1.975	16,190
2025-04-23	2.010	2.030	1.940	1.970	1.970	38,515
2025-04-22	1.940	2.170	1.885	2.020	2.020	127,262
2025-04-17	1.935	1.960	1.870	1.940	1.940	12,041
2025-04-16	1.945	1.945	1.870	1.945	1.945	14,374
2025-04-15	1.900	1.980	1.850	1.945	1.945	40,974
2025-04-14	1.960	1.990	1.880	1.900	1.900	37,447
2025-04-11	1.905	2.020	1.860	1.960	1.960	31,618
2025-04-10	2.000	2.020	1.900	1.980	1.980	22,533
2025-04-09	1.920	1.940	1.850	1.935	1.935	10,165
2025-04-08	1.855	1.950	1.855	1.950	1.950	16,252
2025-04-07	1.820	1.920	1.750	1.900	1.900	35,239
2025-04-04	2.000	2.080	1.900	1.980	1.980	42,358
2025-04-03	2.050	2.080	2.000	2.030	2.030	20,360
2025-04-02	2.070	2.100	2.020	2.090	2.090	24,764
2025-04-01	2.150	2.150	2.020	2.030	2.030	48,478
2025-03-31	2.105	2.150	2.055	2.110	2.110	39,440
2025-03-28	2.125	2.165	2.100	2.150	2.150	24,987
2025-03-27	2.155	2.210	2.120	2.165	2.165	29,328
2025-03-26	2.160	2.210	2.150	2.185	2.185	15,529
2025-03-25	2.245	2.260	2.145	2.230	2.230	14,665
2025-03-24	2.185	2.250	2.150	2.230	2.230	25,760
2025-03-21	2.225	2.240	2.090	2.150	2.150	47,540
2025-03-20	2.255	2.270	2.200	2.240	2.240	30,604
2025-03-19	2.245	2.310	2.200	2.275	2.275	30,670
2025-03-18	2.305	2.310	2.225	2.275	2.275	30,806
2025-03-17	2.170	2.340	2.130	2.315	2.315	140,239
2025-03-14	2.180	2.195	2.135	2.170	2.170	37,323
2025-03-13	2.170	2.330	2.130	2.140	2.140	103,355
2025-03-12	2.245	2.250	2.120	2.210	2.210	77,239
2025-03-11	2.300	2.355	2.220	2.275	2.275	56,455
2025-03-10	2.315	2.385	2.280	2.350	2.350	34,733
2025-03-07	2.430	2.495	2.310	2.310	2.310	110,106
2025-03-06	2.800	2.850	2.425	2.435	2.435	627,785
2025-03-05	2.050	2.630	2.000	2.630	2.630	410,063
2025-03-04	2.110	2.110	2.015	2.040	2.040	65,467
2025-03-03	2.210	2.210	2.100	2.140	2.140	37,923
2025-02-28	2.185	2.235	2.150	2.215	2.215	34,205
2025-02-27	2.215	2.295	2.170	2.225	2.225	61,812
2025-02-26	2.215	2.330	2.150	2.275	2.275	65,893
2025-02-25	2.295	2.295	2.200	2.235	2.235	38,681
2025-02-24	2.355	2.360	2.250	2.295	2.295	70,048
2025-02-21	2.415	2.415	2.330	2.375	2.375	40,226
2025-02-20	2.390	2.425	2.365	2.405	2.405	22,917
2025-02-19	2.430	2.430	2.355	2.380	2.380	64,746
2025-02-18	2.440	2.470	2.380	2.435	2.435	75,044
2025-02-17	2.480	2.480	2.320	2.440	2.440	135,296

← NewerPage 7 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.