Energoinstal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.300 | 1.300 | 1.294 | 1.298 | 1.298 | 3,841 |
| 2024-11-14 | 1.320 | 1.320 | 1.236 | 1.236 | 1.236 | 10,360 |
| 2024-11-13 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 1,214 |
| 2024-11-12 | 1.346 | 1.350 | 1.332 | 1.332 | 1.332 | 14,837 |
| 2024-11-08 | 1.342 | 1.342 | 1.314 | 1.342 | 1.342 | 2,969 |
| 2024-11-07 | 1.312 | 1.350 | 1.310 | 1.324 | 1.324 | 6,478 |
| 2024-11-06 | 1.310 | 1.350 | 1.310 | 1.342 | 1.342 | 3,199 |
| 2024-11-05 | 1.330 | 1.344 | 1.300 | 1.300 | 1.300 | 3,278 |
| 2024-11-04 | 1.348 | 1.348 | 1.300 | 1.344 | 1.344 | 1,947 |
| 2024-10-31 | 1.346 | 1.350 | 1.300 | 1.350 | 1.350 | 1,520 |
| 2024-10-30 | 1.306 | 1.350 | 1.306 | 1.350 | 1.350 | 4,791 |
| 2024-10-29 | 1.346 | 1.350 | 1.306 | 1.350 | 1.350 | 2,654 |
| 2024-10-28 | 1.318 | 1.350 | 1.310 | 1.350 | 1.350 | 5,051 |
| 2024-10-25 | 1.300 | 1.318 | 1.300 | 1.300 | 1.300 | 3,114 |
| 2024-10-24 | 1.238 | 1.320 | 1.222 | 1.300 | 1.300 | 18,266 |
| 2024-10-23 | 1.250 | 1.250 | 1.232 | 1.250 | 1.250 | 6,470 |
| 2024-10-22 | 1.280 | 1.294 | 1.270 | 1.270 | 1.270 | 2,779 |
| 2024-10-21 | 1.348 | 1.348 | 1.280 | 1.284 | 1.284 | 4,573 |
| 2024-10-18 | 1.348 | 1.350 | 1.286 | 1.286 | 1.286 | 5,843 |
| 2024-10-17 | 1.300 | 1.346 | 1.280 | 1.300 | 1.300 | 4,252 |
| 2024-10-16 | 1.348 | 1.350 | 1.300 | 1.300 | 1.300 | 3,627 |
| 2024-10-15 | 1.316 | 1.370 | 1.280 | 1.350 | 1.350 | 34,067 |
| 2024-10-14 | 1.316 | 1.390 | 1.316 | 1.366 | 1.366 | 3,824 |
| 2024-10-11 | 1.358 | 1.358 | 1.280 | 1.312 | 1.312 | 8,792 |
| 2024-10-10 | 1.350 | 1.398 | 1.280 | 1.280 | 1.280 | 47,536 |
| 2024-10-09 | 1.422 | 1.466 | 1.280 | 1.378 | 1.378 | 48,349 |
| 2024-10-08 | 1.530 | 1.556 | 1.400 | 1.458 | 1.458 | 64,373 |
| 2024-10-07 | 1.534 | 1.560 | 1.524 | 1.558 | 1.558 | 3,200 |
| 2024-10-04 | 1.542 | 1.560 | 1.540 | 1.540 | 1.540 | 3,340 |
| 2024-10-03 | 1.550 | 1.598 | 1.540 | 1.544 | 1.544 | 18,715 |
| 2024-10-02 | 1.566 | 1.634 | 1.544 | 1.600 | 1.600 | 11,212 |
| 2024-10-01 | 1.638 | 1.638 | 1.554 | 1.622 | 1.622 | 7,846 |
| 2024-09-30 | 1.622 | 1.622 | 1.552 | 1.616 | 1.616 | 845 |
| 2024-09-27 | 1.562 | 1.646 | 1.546 | 1.578 | 1.578 | 10,300 |
| 2024-09-26 | 1.600 | 1.666 | 1.542 | 1.640 | 1.640 | 7,462 |
| 2024-09-25 | 1.570 | 1.600 | 1.538 | 1.600 | 1.600 | 2,347 |
| 2024-09-24 | 1.648 | 1.648 | 1.534 | 1.600 | 1.600 | 4,024 |
| 2024-09-23 | 1.584 | 1.700 | 1.522 | 1.590 | 1.590 | 23,201 |
| 2024-09-20 | 1.596 | 1.596 | 1.522 | 1.588 | 1.588 | 6,951 |
| 2024-09-19 | 1.608 | 1.610 | 1.520 | 1.586 | 1.586 | 5,433 |
| 2024-09-18 | 1.606 | 1.606 | 1.550 | 1.580 | 1.580 | 7,432 |
| 2024-09-17 | 1.668 | 1.754 | 1.610 | 1.610 | 1.610 | 13,708 |
| 2024-09-16 | 1.770 | 1.770 | 1.668 | 1.668 | 1.668 | 7,512 |
| 2024-09-13 | 1.748 | 1.748 | 1.630 | 1.716 | 1.716 | 15,930 |
| 2024-09-12 | 1.760 | 1.820 | 1.650 | 1.652 | 1.652 | 69,948 |
| 2024-09-11 | 1.918 | 1.918 | 1.770 | 1.876 | 1.876 | 13,387 |
| 2024-09-10 | 1.928 | 1.928 | 1.800 | 1.900 | 1.900 | 6,631 |
| 2024-09-09 | 1.910 | 1.910 | 1.850 | 1.900 | 1.900 | 7,335 |
| 2024-09-06 | 1.910 | 1.910 | 1.864 | 1.866 | 1.866 | 482 |
| 2024-09-05 | 1.900 | 1.940 | 1.862 | 1.930 | 1.930 | 3,143 |
| 2024-09-04 | 1.930 | 1.930 | 1.866 | 1.900 | 1.900 | 9,083 |
| 2024-09-03 | 1.890 | 1.940 | 1.890 | 1.940 | 1.940 | 11,247 |
| 2024-09-02 | 1.902 | 1.998 | 1.850 | 1.938 | 1.938 | 25,337 |
| 2024-08-30 | 1.884 | 1.946 | 1.840 | 1.934 | 1.934 | 7,675 |
| 2024-08-29 | 1.976 | 1.976 | 1.862 | 1.930 | 1.930 | 21,672 |
| 2024-08-28 | 1.900 | 1.976 | 1.874 | 1.970 | 1.970 | 7,370 |
| 2024-08-27 | 1.940 | 1.976 | 1.862 | 1.900 | 1.900 | 2,015 |
| 2024-08-26 | 1.910 | 1.986 | 1.862 | 1.930 | 1.930 | 8,286 |
| 2024-08-23 | 1.940 | 1.988 | 1.910 | 1.986 | 1.986 | 1,792 |
| 2024-08-22 | 2.020 | 2.020 | 1.850 | 1.920 | 1.920 | 16,469 |
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.