Energoaparatura S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	1.840	1.840	1.840	1.840	1.705	17
2022-12-20	1.830	1.980	1.830	1.980	1.835	47
2022-12-19	1.970	1.970	1.970	1.970	1.826	17
2022-12-09	1.980	1.980	1.980	1.980	1.835	2
2022-12-08	1.820	1.820	1.820	1.820	1.687	2,404
2022-12-06	1.960	1.960	1.960	1.960	1.816	2
2022-12-05	1.830	1.830	1.830	1.830	1.696	55
2022-12-02	1.820	1.960	1.820	1.960	1.816	852
2022-11-30	1.820	1.820	1.820	1.820	1.687	1,000
2022-11-29	1.810	1.850	1.810	1.850	1.715	5,929
2022-11-25	1.800	1.800	1.800	1.800	1.668	4
2022-11-24	1.800	1.800	1.800	1.800	1.668	600
2022-11-23	1.850	1.850	1.850	1.850	1.715	147
2022-11-17	1.870	1.870	1.870	1.870	1.733	200
2022-11-14	1.960	1.960	1.960	1.960	1.816	60
2022-11-02	1.970	1.970	1.970	1.970	1.826	10
2022-10-19	1.790	1.790	1.790	1.790	1.659	633
2022-10-18	1.980	1.980	1.980	1.980	1.835	349
2022-10-17	1.980	1.980	1.980	1.980	1.835	500
2022-10-04	1.870	1.980	1.870	1.980	1.835	501
2022-10-03	1.880	1.880	1.880	1.880	1.742	600
2022-09-14	1.930	1.930	1.930	1.930	1.789	1,032
2022-09-07	1.930	1.930	1.930	1.930	1.789	1
2022-09-06	1.760	1.760	1.760	1.760	1.631	500
2022-09-02	1.930	1.930	1.820	1.820	1.687	2,500
2022-08-25	1.860	1.860	1.860	1.860	1.724	672
2022-08-24	1.920	1.920	1.900	1.900	1.761	1,223
2022-08-23	1.900	1.900	1.900	1.900	1.761	12,570
2022-08-22	1.830	1.900	1.830	1.900	1.761	6,977
2022-08-17	1.810	1.810	1.800	1.800	1.668	2,499
2022-08-16	1.810	1.810	1.810	1.810	1.677	1,000
2022-08-10	1.910	1.910	1.910	1.910	1.770	395
2022-08-09	1.910	1.910	1.910	1.910	1.770	10
2022-08-08	1.900	1.900	1.900	1.900	1.761	1,157
2022-08-05	1.910	1.910	1.910	1.910	1.770	1
2022-08-04	1.900	1.900	1.780	1.780	1.650	137
2022-08-03	1.910	1.910	1.910	1.910	1.770	10
2022-08-02	1.850	1.850	1.850	1.850	1.715	1,500
2022-08-01	1.780	1.780	1.780	1.780	1.650	2,011
2022-07-27	1.850	1.850	1.850	1.850	1.715	452
2022-07-26	1.780	1.780	1.780	1.780	1.650	2,899
2022-07-25	1.790	1.790	1.790	1.790	1.659	5,054
2022-07-22	1.860	1.860	1.860	1.860	1.724	2,880
2022-07-21	1.860	1.860	1.860	1.860	1.724	1,000
2022-07-20	1.860	1.860	1.860	1.860	1.724	1,517
2022-07-19	1.860	1.860	1.860	1.860	1.724	3,000
2022-07-18	1.900	1.900	1.860	1.860	1.724	174
2022-07-14	1.740	1.740	1.740	1.740	1.613	2,902
2022-07-13	1.730	1.730	1.730	1.730	1.603	1,088
2022-07-05	1.920	1.920	1.900	1.900	1.761	183
2022-07-04	1.900	1.900	1.900	1.900	1.696	2,000
2022-06-29	1.800	1.900	1.800	1.900	1.696	908
2022-06-27	1.900	1.900	1.900	1.900	1.696	525
2022-06-24	1.900	1.900	1.900	1.900	1.696	90
2022-06-23	1.850	1.850	1.800	1.800	1.607	2,000
2022-06-22	1.800	1.800	1.800	1.800	1.607	1,000
2022-06-17	1.900	1.900	1.900	1.900	1.696	15
2022-06-08	1.860	1.900	1.860	1.900	1.696	1,346
2022-06-07	1.780	1.860	1.780	1.860	1.660	479
2022-06-06	1.800	1.800	1.800	1.800	1.607	1,108

← NewerPage 12 of 15 · 841 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.