Energoaparatura S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	1.880	1.880	1.880	1.880	1.678	22
2022-05-20	1.850	1.880	1.810	1.880	1.678	5,452
2022-05-19	1.750	1.750	1.750	1.750	1.562	2
2022-05-12	1.870	1.870	1.850	1.850	1.651	560
2022-05-11	1.870	1.870	1.870	1.870	1.669	2,850
2022-05-10	1.860	1.870	1.860	1.870	1.669	2,147
2022-05-06	1.870	1.870	1.870	1.870	1.669	50
2022-05-05	1.900	1.900	1.790	1.790	1.598	3,238
2022-04-29	1.900	1.900	1.900	1.900	1.696	503
2022-04-28	1.800	1.800	1.800	1.800	1.607	1,150
2022-04-22	1.780	1.840	1.780	1.840	1.642	560
2022-04-19	1.820	1.820	1.820	1.820	1.625	3,200
2022-04-11	1.760	1.890	1.760	1.890	1.687	1,188
2022-04-06	1.860	1.860	1.860	1.860	1.660	2,000
2022-04-04	1.850	1.920	1.850	1.920	1.714	230
2022-04-01	1.920	1.920	1.920	1.920	1.714	82
2022-03-31	1.860	1.860	1.860	1.860	1.660	32,000
2022-03-30	1.850	1.850	1.850	1.850	1.651	800
2022-03-29	1.910	1.920	1.870	1.920	1.714	56,827
2022-03-28	1.900	1.900	1.900	1.900	1.696	643
2022-03-22	1.910	1.910	1.910	1.910	1.705	1
2022-03-21	1.920	1.920	1.920	1.920	1.714	2,102
2022-03-18	1.920	1.920	1.920	1.920	1.714	1,301
2022-03-17	1.920	1.920	1.900	1.900	1.696	4,862
2022-03-16	1.920	1.920	1.740	1.800	1.607	32,007
2022-03-15	1.920	1.920	1.920	1.920	1.714	2
2022-03-14	1.920	1.920	1.920	1.920	1.714	2
2022-03-10	1.900	1.900	1.900	1.900	1.696	2
2022-03-09	1.850	1.900	1.850	1.900	1.696	592
2022-03-08	1.830	1.850	1.830	1.850	1.651	1,060
2022-03-07	1.920	1.920	1.900	1.900	1.696	203
2022-03-04	1.920	1.920	1.920	1.920	1.714	1,500
2022-03-03	1.880	1.900	1.880	1.900	1.696	2,540
2022-03-02	1.920	1.920	1.920	1.920	1.714	2
2022-03-01	1.920	1.920	1.800	1.920	1.714	504
2022-02-28	1.900	1.900	1.810	1.810	1.616	1,001
2022-02-25	1.880	1.880	1.880	1.880	1.678	1,000
2022-02-24	1.760	1.760	1.710	1.740	1.553	10,862
2022-02-23	1.920	1.920	1.760	1.760	1.571	1,603
2022-02-22	1.810	1.910	1.760	1.860	1.660	147,329
2022-02-21	1.890	1.890	1.890	1.890	1.687	2
2022-02-18	1.910	1.910	1.810	1.810	1.616	14
2022-02-17	1.910	1.910	1.810	1.810	1.616	4,460
2022-02-16	1.910	1.910	1.910	1.910	1.705	2
2022-02-15	1.910	1.910	1.910	1.910	1.705	756
2022-02-14	1.910	1.910	1.910	1.910	1.705	2
2022-02-11	1.910	1.910	1.910	1.910	1.705	2
2022-02-10	1.910	1.910	1.910	1.910	1.705	2
2022-02-08	1.840	1.840	1.840	1.840	1.642	50
2022-02-07	1.920	1.920	1.920	1.920	1.714	2
2022-02-04	1.860	1.860	1.860	1.860	1.660	700
2022-02-03	1.900	1.920	1.770	1.920	1.714	5,460
2022-02-02	1.770	1.900	1.770	1.900	1.696	2
2022-02-01	1.900	1.900	1.820	1.820	1.625	3,002
2022-01-31	1.770	1.770	1.770	1.770	1.580	100
2022-01-27	1.820	1.820	1.820	1.820	1.625	100
2022-01-26	1.920	1.920	1.920	1.920	1.714	305
2022-01-25	1.770	1.770	1.770	1.770	1.580	34
2022-01-24	1.850	1.920	1.820	1.920	1.714	1,227
2022-01-20	1.900	1.900	1.900	1.900	1.696	843

← NewerPage 13 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.