Energoaparatura S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	1.920	1.920	1.920	1.920	1.714	360
2022-01-18	1.920	1.920	1.870	1.870	1.669	1,002
2022-01-17	1.920	1.920	1.920	1.920	1.714	864
2022-01-14	1.920	1.920	1.920	1.920	1.714	2
2022-01-13	1.920	1.920	1.920	1.920	1.714	2
2022-01-12	1.920	1.920	1.900	1.920	1.714	27,942
2022-01-11	1.920	1.920	1.860	1.860	1.660	729
2022-01-10	1.900	1.920	1.900	1.920	1.714	1,056
2022-01-07	1.900	1.900	1.860	1.900	1.696	641
2022-01-05	1.900	1.900	1.850	1.850	1.651	13,803
2022-01-04	1.970	2.000	1.840	1.860	1.660	168,149
2022-01-03	2.100	2.100	1.960	1.960	1.750	10,190
2021-12-30	2.100	2.100	2.080	2.080	1.857	12,188
2021-12-29	1.810	2.120	1.800	2.120	1.892	4,658
2021-12-28	1.770	1.840	1.760	1.820	1.625	28,821
2021-12-27	1.780	1.780	1.770	1.770	1.580	1,542
2021-12-23	1.780	1.820	1.780	1.820	1.625	2,302
2021-12-22	1.780	1.900	1.780	1.800	1.607	13,031
2021-12-21	1.780	1.850	1.780	1.780	1.589	8,456
2021-12-20	1.840	1.840	1.840	1.840	1.642	2
2021-12-17	1.840	1.840	1.840	1.840	1.642	2
2021-12-16	1.840	1.840	1.840	1.840	1.642	2
2021-12-15	1.840	1.840	1.780	1.780	1.589	7,002
2021-12-14	1.850	1.850	1.850	1.850	1.651	2
2021-12-13	1.840	1.850	1.750	1.850	1.651	16,175
2021-12-10	1.850	1.850	1.850	1.850	1.651	2
2021-12-09	1.850	1.850	1.770	1.850	1.651	55
2021-12-08	1.850	1.850	1.750	1.830	1.634	5,120
2021-12-07	1.850	1.850	1.850	1.850	1.651	1
2021-12-06	1.850	1.850	1.750	1.820	1.625	253
2021-12-03	1.800	1.800	1.800	1.800	1.607	2
2021-12-02	1.800	1.800	1.790	1.800	1.607	3,181
2021-12-01	1.810	1.810	1.750	1.750	1.562	2,002
2021-11-30	1.800	1.800	1.790	1.790	1.598	202
2021-11-29	1.790	1.790	1.790	1.790	1.598	2,110
2021-11-26	1.790	1.790	1.790	1.790	1.598	1
2021-11-25	1.790	1.790	1.790	1.790	1.598	2
2021-11-24	1.790	1.790	1.790	1.790	1.598	2
2021-11-23	1.790	1.790	1.750	1.750	1.562	2,302
2021-11-22	1.800	1.800	1.750	1.750	1.562	2,002
2021-11-19	1.800	1.800	1.800	1.800	1.607	2
2021-11-18	1.810	1.810	1.800	1.800	1.607	9,302
2021-11-17	1.750	1.810	1.750	1.810	1.616	351
2021-11-16	1.810	1.810	1.750	1.810	1.616	303
2021-11-15	1.810	1.810	1.810	1.810	1.616	818
2021-11-12	1.760	1.870	1.760	1.810	1.616	3,581
2021-11-10	1.920	1.920	1.920	1.920	1.714	2
2021-11-09	1.920	1.920	1.780	1.920	1.714	8,532
2021-11-08	1.920	1.920	1.860	1.860	1.660	502
2021-11-05	1.920	1.920	1.920	1.920	1.714	2
2021-11-04	1.920	1.920	1.750	1.920	1.714	567
2021-11-03	1.920	1.920	1.920	1.920	1.714	2
2021-11-02	1.920	1.920	1.780	1.780	1.589	13,460
2021-10-29	1.740	1.840	1.740	1.840	1.642	32,126
2021-10-28	1.820	1.820	1.820	1.820	1.625	2
2021-10-27	1.920	1.920	1.810	1.820	1.625	4,252
2021-10-26	1.920	1.920	1.820	1.920	1.714	364
2021-10-25	1.920	1.920	1.800	1.920	1.714	1,344
2021-10-22	1.920	1.920	1.920	1.920	1.714	2
2021-10-21	1.920	1.920	1.920	1.920	1.714	2

← NewerPage 14 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.