Energoinstal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 2.480 | 2.480 | 2.320 | 2.440 | 2.440 | 135,296 |
| 2025-02-14 | 2.515 | 2.570 | 2.465 | 2.505 | 2.505 | 59,575 |
| 2025-02-13 | 2.615 | 2.615 | 2.470 | 2.550 | 2.550 | 132,640 |
| 2025-02-12 | 2.625 | 2.635 | 2.560 | 2.615 | 2.615 | 98,906 |
| 2025-02-11 | 2.690 | 2.690 | 2.610 | 2.640 | 2.640 | 25,307 |
| 2025-02-10 | 2.580 | 2.760 | 2.525 | 2.690 | 2.690 | 125,242 |
| 2025-02-07 | 2.675 | 2.675 | 2.560 | 2.580 | 2.580 | 93,260 |
| 2025-02-06 | 2.820 | 2.820 | 2.690 | 2.690 | 2.690 | 99,483 |
| 2025-02-05 | 2.745 | 2.945 | 2.655 | 2.820 | 2.820 | 266,349 |
| 2025-02-04 | 2.630 | 2.745 | 2.560 | 2.690 | 2.690 | 131,882 |
| 2025-02-03 | 2.490 | 2.660 | 2.440 | 2.630 | 2.630 | 56,315 |
| 2025-01-31 | 2.530 | 2.690 | 2.465 | 2.490 | 2.490 | 142,327 |
| 2025-01-30 | 2.335 | 2.680 | 2.330 | 2.530 | 2.530 | 381,999 |
| 2025-01-29 | 2.450 | 2.480 | 2.300 | 2.380 | 2.380 | 230,871 |
| 2025-01-28 | 2.395 | 2.580 | 2.380 | 2.405 | 2.405 | 178,916 |
| 2025-01-27 | 2.570 | 2.635 | 2.380 | 2.380 | 2.380 | 243,498 |
| 2025-01-24 | 2.735 | 2.780 | 2.520 | 2.570 | 2.570 | 173,018 |
| 2025-01-23 | 2.830 | 3.195 | 2.675 | 2.675 | 2.675 | 562,075 |
| 2025-01-22 | 2.375 | 3.080 | 2.335 | 2.950 | 2.950 | 804,593 |
| 2025-01-21 | 2.460 | 2.580 | 2.330 | 2.345 | 2.345 | 314,600 |
| 2025-01-20 | 2.635 | 2.735 | 2.425 | 2.460 | 2.460 | 320,430 |
| 2025-01-17 | 2.710 | 2.920 | 2.690 | 2.700 | 2.700 | 219,830 |
| 2025-01-16 | 2.990 | 3.140 | 2.695 | 2.710 | 2.710 | 370,061 |
| 2025-01-15 | 2.970 | 3.380 | 2.940 | 2.960 | 2.960 | 516,110 |
| 2025-01-14 | 3.500 | 4.080 | 2.860 | 2.960 | 2.960 | 923,742 |
| 2025-01-13 | 2.840 | 3.460 | 2.840 | 3.460 | 3.460 | 968,976 |
| 2025-01-10 | 3.250 | 3.270 | 2.760 | 2.840 | 2.840 | 729,983 |
| 2025-01-09 | 2.440 | 3.190 | 2.340 | 3.190 | 3.190 | 750,544 |
| 2025-01-08 | 2.300 | 2.460 | 1.940 | 2.450 | 2.450 | 1,054,877 |
| 2025-01-07 | 1.680 | 1.960 | 1.602 | 1.960 | 1.960 | 247,558 |
| 2025-01-03 | 1.090 | 1.450 | 1.080 | 1.450 | 1.450 | 177,798 |
| 2025-01-02 | 1.010 | 1.100 | 1.010 | 1.094 | 1.094 | 24,714 |
| 2024-12-30 | 1.058 | 1.058 | 1.008 | 1.048 | 1.048 | 17,485 |
| 2024-12-27 | 1.016 | 1.038 | 1.000 | 1.038 | 1.038 | 15,963 |
| 2024-12-23 | 1.022 | 1.060 | 1.020 | 1.038 | 1.038 | 14,807 |
| 2024-12-20 | 1.040 | 1.090 | 1.016 | 1.070 | 1.070 | 34,229 |
| 2024-12-19 | 1.000 | 1.054 | 1.000 | 1.014 | 1.014 | 13,658 |
| 2024-12-18 | 1.030 | 1.036 | 1.000 | 1.002 | 1.002 | 47,369 |
| 2024-12-17 | 1.038 | 1.038 | 1.000 | 1.000 | 1.000 | 12,086 |
| 2024-12-16 | 1.000 | 1.054 | 0.950 | 1.040 | 1.040 | 39,834 |
| 2024-12-13 | 1.040 | 1.042 | 0.996 | 1.010 | 1.010 | 4,760 |
| 2024-12-12 | 1.050 | 1.050 | 0.970 | 1.040 | 1.040 | 1,187 |
| 2024-12-11 | 1.048 | 1.050 | 0.972 | 1.030 | 1.030 | 37,118 |
| 2024-12-10 | 1.024 | 1.100 | 1.024 | 1.058 | 1.058 | 14,881 |
| 2024-12-09 | 1.100 | 1.136 | 1.082 | 1.092 | 1.092 | 8,301 |
| 2024-12-06 | 1.174 | 1.174 | 1.100 | 1.100 | 1.100 | 9,374 |
| 2024-12-05 | 1.232 | 1.232 | 1.150 | 1.172 | 1.172 | 15,602 |
| 2024-12-04 | 1.246 | 1.274 | 1.234 | 1.234 | 1.234 | 2,969 |
| 2024-12-03 | 1.246 | 1.290 | 1.246 | 1.288 | 1.288 | 12,437 |
| 2024-12-02 | 1.294 | 1.296 | 1.244 | 1.244 | 1.244 | 3,258 |
| 2024-11-29 | 1.242 | 1.292 | 1.242 | 1.292 | 1.292 | 43 |
| 2024-11-28 | 1.262 | 1.298 | 1.262 | 1.298 | 1.298 | 1,105 |
| 2024-11-27 | 1.260 | 1.296 | 1.260 | 1.262 | 1.262 | 1,982 |
| 2024-11-26 | 1.220 | 1.328 | 1.220 | 1.260 | 1.260 | 22,306 |
| 2024-11-25 | 1.270 | 1.272 | 1.220 | 1.220 | 1.220 | 1,299 |
| 2024-11-22 | 1.254 | 1.274 | 1.210 | 1.270 | 1.270 | 4,860 |
| 2024-11-21 | 1.216 | 1.254 | 1.210 | 1.254 | 1.254 | 7,598 |
| 2024-11-20 | 1.216 | 1.268 | 1.216 | 1.216 | 1.216 | 3,558 |
| 2024-11-19 | 1.280 | 1.280 | 1.200 | 1.216 | 1.216 | 20,658 |
| 2024-11-18 | 1.280 | 1.350 | 1.276 | 1.288 | 1.288 | 18,756 |
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.