Energoaparatura S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2026-10-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,100 |
| 2026-10-15 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 29 |
| 2026-10-14 | 3.080 | 3.080 | 3.020 | 3.020 | 3.020 | 4,185 |
| 2026-10-12 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-10-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-10-08 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-10-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-10-06 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 14 |
| 2026-10-05 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-10-02 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 25 |
| 2026-10-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 25 |
| 2026-09-30 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 1,090 |
| 2026-09-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 620 |
| 2026-09-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-09-25 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-09-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 12 |
| 2026-09-23 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 12 |
| 2026-09-22 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 13 |
| 2026-09-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3 |
| 2026-09-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3 |
| 2026-09-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 173 |
| 2026-09-16 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 25 |
| 2026-09-15 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 25 |
| 2026-09-14 | 3.140 | 3.520 | 3.140 | 3.520 | 3.520 | 115 |
| 2026-09-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 25 |
| 2026-09-10 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 166 |
| 2026-09-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2026-09-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,318 |
| 2026-09-07 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-09-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-09-03 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-09-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-09-01 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-08-31 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 25 |
| 2026-08-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 22 |
| 2026-08-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,781 |
| 2026-08-26 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-08-25 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-08-24 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,401 |
| 2026-08-21 | 3.400 | 3.540 | 3.400 | 3.540 | 3.540 | 1,401 |
| 2026-08-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,958 |
| 2026-08-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,664 |
| 2026-08-18 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,664 |
| 2026-08-17 | 3.400 | 3.560 | 3.400 | 3.560 | 3.560 | 1,664 |
| 2026-08-14 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 15 |
| 2026-08-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 15 |
| 2026-08-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 294 |
| 2026-08-11 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 294 |
| 2026-08-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 294 |
| 2026-08-07 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 560 |
| 2026-08-06 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 560 |
| 2026-08-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2026-08-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2026-08-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3 |
| 2026-07-31 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 135 |
| 2026-07-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,500 |
| 2026-07-29 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,500 |
| 2026-07-28 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2026-07-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
Page 1 of 15 · 845 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-13 | 0.1000 PLN |
| 2023-07-06 | 0.0500 PLN |
| 2022-07-05 | 0.0700 PLN |
| 2021-08-19 | 0.0400 PLN |
| 2019-09-11 | 0.0300 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.