Energoaparatura S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	1.980	2.000	1.980	2.000	1.904	1,053
2023-12-08	1.980	1.980	1.980	1.980	1.885	898
2023-12-07	1.980	1.980	1.980	1.980	1.885	400
2023-12-06	1.950	1.980	1.950	1.980	1.885	2,453
2023-12-05	1.940	1.940	1.940	1.940	1.847	910
2023-12-04	1.950	1.950	1.950	1.950	1.856	1,390
2023-12-01	1.930	1.930	1.930	1.930	1.837	1,000
2023-11-30	1.900	1.900	1.900	1.900	1.809	259
2023-11-29	1.900	1.900	1.900	1.900	1.809	424
2023-11-28	1.880	1.880	1.880	1.880	1.790	1,819
2023-11-24	1.880	1.880	1.880	1.880	1.790	1,100
2023-11-23	1.880	1.880	1.880	1.880	1.790	42
2023-11-22	1.880	1.880	1.880	1.880	1.790	763
2023-11-21	1.880	1.880	1.880	1.880	1.790	146
2023-11-20	1.900	1.900	1.880	1.880	1.790	487
2023-11-16	1.900	1.900	1.900	1.900	1.809	4,360
2023-11-15	1.960	1.960	1.950	1.950	1.856	2,181
2023-11-14	1.960	1.960	1.960	1.960	1.866	48
2023-11-13	1.900	1.960	1.900	1.960	1.866	1,471
2023-11-10	1.850	1.850	1.850	1.850	1.761	2,576
2023-11-09	1.850	1.850	1.850	1.850	1.761	38
2023-11-07	1.830	1.830	1.830	1.830	1.742	1,982
2023-11-06	1.850	1.850	1.850	1.850	1.761	50
2023-11-03	1.830	1.830	1.830	1.830	1.742	18
2023-11-02	1.850	1.850	1.850	1.850	1.761	136
2023-10-31	1.800	1.800	1.800	1.800	1.714	850
2023-10-25	1.850	1.850	1.800	1.800	1.714	3,700
2023-10-24	1.780	1.850	1.780	1.850	1.761	1,002
2023-10-20	1.850	1.850	1.850	1.850	1.761	25
2023-10-18	1.850	1.850	1.850	1.850	1.761	84
2023-10-17	1.780	1.780	1.780	1.780	1.694	4,000
2023-10-13	1.770	1.770	1.770	1.770	1.685	1,000
2023-10-12	1.790	1.790	1.790	1.790	1.704	2,215
2023-10-11	1.750	1.750	1.750	1.750	1.666	1,316
2023-10-09	1.850	1.850	1.850	1.850	1.761	50
2023-10-06	1.850	1.850	1.850	1.850	1.761	74
2023-10-05	1.700	1.700	1.700	1.700	1.618	2,071
2023-10-03	1.800	1.800	1.800	1.800	1.714	23
2023-10-02	1.750	1.750	1.750	1.750	1.666	1,500
2023-09-29	1.800	1.800	1.800	1.800	1.714	277
2023-09-27	1.800	1.800	1.800	1.800	1.714	1,500
2023-09-25	1.850	1.850	1.850	1.850	1.761	500
2023-09-06	1.850	1.850	1.850	1.850	1.761	59
2023-09-04	1.800	1.800	1.800	1.800	1.714	6,185
2023-08-29	1.800	1.800	1.800	1.800	1.714	4
2023-08-28	1.800	1.800	1.800	1.800	1.714	10
2023-08-23	1.860	1.860	1.860	1.860	1.771	53
2023-08-22	1.800	1.800	1.800	1.800	1.714	880
2023-08-21	1.860	1.860	1.860	1.860	1.771	1,483
2023-08-17	1.810	1.810	1.810	1.810	1.723	1,503
2023-08-16	1.800	1.800	1.800	1.800	1.714	2,250
2023-08-14	1.860	1.860	1.860	1.860	1.771	750
2023-08-11	1.860	1.860	1.860	1.860	1.771	1,500
2023-08-09	1.810	1.810	1.800	1.800	1.714	54,010
2023-08-03	1.820	1.820	1.820	1.820	1.733	9,646
2023-08-02	1.850	1.850	1.850	1.850	1.761	1,014
2023-07-31	1.870	1.870	1.870	1.870	1.780	200
2023-07-27	1.840	1.840	1.840	1.840	1.752	750
2023-07-26	1.820	1.820	1.820	1.820	1.733	2,000
2023-07-25	1.830	1.830	1.830	1.830	1.742	8,000

← NewerPage 10 of 15 · 842 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.