Energoaparatura S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	1.820	1.820	1.820	1.820	1.733	11,644
2023-07-21	1.820	1.820	1.820	1.820	1.733	2,050
2023-07-20	1.810	1.880	1.810	1.880	1.790	3,353
2023-07-19	1.810	1.810	1.810	1.810	1.723	1,070
2023-07-18	1.900	1.900	1.900	1.900	1.809	3,000
2023-07-17	1.920	1.920	1.920	1.920	1.828	2,670
2023-07-14	1.940	1.940	1.940	1.940	1.847	2,580
2023-07-13	1.940	1.940	1.940	1.940	1.847	5,050
2023-07-12	1.900	1.900	1.900	1.900	1.809	2,000
2023-07-07	1.900	1.900	1.900	1.900	1.809	4,870
2023-07-06	1.850	1.850	1.850	1.850	1.761	930
2023-07-05	1.890	1.890	1.890	1.890	1.752	4,915
2023-06-30	1.770	1.770	1.770	1.770	1.640	485
2023-06-29	1.890	1.890	1.750	1.750	1.622	2,030
2023-06-22	1.870	1.870	1.870	1.870	1.733	135
2023-06-20	1.870	1.870	1.870	1.870	1.733	1,000
2023-06-19	1.890	1.890	1.890	1.890	1.752	200
2023-06-15	1.880	1.880	1.880	1.880	1.742	6,000
2023-06-13	1.870	1.870	1.870	1.870	1.733	716
2023-06-12	1.880	1.880	1.880	1.880	1.742	1,816
2023-06-09	1.880	1.880	1.880	1.880	1.742	84
2023-06-07	1.870	1.870	1.870	1.870	1.733	11,974
2023-06-06	1.870	1.870	1.870	1.870	1.733	1,646
2023-06-02	1.870	1.870	1.870	1.870	1.733	104
2023-05-25	1.600	1.600	1.600	1.600	1.483	17,267
2023-05-19	1.870	1.870	1.870	1.870	1.733	1,000
2023-05-18	1.810	1.810	1.810	1.810	1.677	500
2023-05-16	1.810	1.810	1.810	1.810	1.677	226
2023-05-15	1.810	1.810	1.810	1.810	1.677	535
2023-05-08	1.800	1.800	1.800	1.800	1.668	3,680
2023-04-28	1.880	1.880	1.880	1.880	1.742	2,091
2023-04-27	1.830	1.830	1.830	1.830	1.696	219
2023-04-26	1.830	1.830	1.830	1.830	1.696	520
2023-04-20	1.810	1.810	1.810	1.810	1.677	500
2023-04-13	1.870	1.870	1.870	1.870	1.733	6
2023-04-11	1.710	1.880	1.710	1.880	1.742	6,039
2023-03-29	1.850	1.890	1.850	1.890	1.752	120
2023-03-28	1.890	1.890	1.890	1.890	1.752	50
2023-03-27	1.860	1.860	1.860	1.860	1.724	1,500
2023-03-21	1.890	1.890	1.890	1.890	1.752	485
2023-03-20	1.860	1.860	1.860	1.860	1.724	500
2023-03-17	1.860	1.860	1.860	1.860	1.724	2,599
2023-03-15	1.840	1.840	1.840	1.840	1.705	300
2023-03-08	1.830	1.830	1.830	1.830	1.696	1,300
2023-02-28	1.880	1.880	1.880	1.880	1.742	90
2023-02-22	1.880	1.880	1.880	1.880	1.742	500
2023-02-14	1.880	1.880	1.880	1.880	1.742	87
2023-02-09	1.880	1.880	1.880	1.880	1.742	75
2023-02-08	1.880	1.880	1.880	1.880	1.742	4,200
2023-02-06	1.930	1.930	1.880	1.880	1.742	7,530
2023-02-03	1.870	1.870	1.870	1.870	1.733	4,502
2023-02-01	1.860	1.860	1.860	1.860	1.724	328
2023-01-25	1.870	1.870	1.870	1.870	1.733	1,010
2023-01-11	1.950	1.950	1.950	1.950	1.807	2
2023-01-10	1.800	1.800	1.800	1.800	1.668	301
2023-01-09	1.870	1.870	1.870	1.870	1.733	1,608
2023-01-05	1.880	1.880	1.880	1.880	1.742	365
2022-12-29	1.970	1.970	1.970	1.970	1.826	1
2022-12-28	1.980	1.980	1.840	1.840	1.705	1,846
2022-12-23	1.980	1.980	1.980	1.980	1.835	2

← NewerPage 11 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.