Energoaparatura S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.620	3.620	3.620	3.620	3.620	0
2026-07-23	3.620	3.620	3.620	3.620	3.620	5
2026-07-22	3.620	3.620	3.620	3.620	3.620	5
2026-07-21	3.640	3.640	3.640	3.640	3.640	27
2026-07-20	3.640	3.640	3.640	3.640	3.640	27
2026-07-17	3.640	3.640	3.640	3.640	3.640	6
2026-07-16	3.640	3.640	3.640	3.640	3.640	0
2026-07-15	3.640	3.640	3.640	3.640	3.640	1,036
2026-07-14	3.580	3.580	3.580	3.580	3.580	1,999
2026-07-13	3.640	3.640	3.460	3.460	3.460	130
2026-07-10	3.460	3.480	3.460	3.480	3.480	1,377
2026-07-09	3.500	3.500	3.480	3.480	3.480	509
2026-07-08	3.500	3.500	3.500	3.500	3.500	435
2026-07-07	3.500	3.500	3.500	3.500	3.500	4,879
2026-07-06	3.480	3.500	3.480	3.500	3.500	4,879
2026-07-03	3.500	3.500	3.500	3.500	3.500	1,000
2026-07-02	3.600	3.600	3.600	3.600	3.600	700
2026-07-01	3.580	3.580	3.580	3.580	3.580	11
2026-06-30	3.580	3.580	3.580	3.580	3.580	11
2026-06-29	3.580	3.580	3.580	3.580	3.580	0
2026-06-26	3.580	3.580	3.580	3.580	3.580	0
2026-06-25	3.580	3.580	3.580	3.580	3.580	13
2026-06-24	3.360	3.580	3.360	3.580	3.580	13
2026-06-23	3.620	3.620	3.620	3.620	3.620	500
2026-06-22	3.620	3.620	3.620	3.620	3.620	500
2026-06-19	3.500	3.500	3.500	3.500	3.500	13
2026-06-18	3.360	3.500	3.360	3.500	3.500	13
2026-06-17	3.360	3.500	3.360	3.500	3.500	44
2026-06-16	3.540	3.540	3.540	3.540	3.540	949
2026-06-15	3.540	3.540	3.540	3.540	3.540	949
2026-06-12	3.540	3.540	3.540	3.540	3.540	949
2026-06-11	3.540	3.540	3.540	3.540	3.540	249
2026-06-10	3.540	3.540	3.540	3.540	3.540	550
2026-06-09	3.620	3.620	3.540	3.540	3.540	2,300
2026-06-08	3.580	3.580	3.580	3.580	3.580	2,500
2026-06-05	3.560	3.600	3.560	3.600	3.600	3,100
2026-06-03	3.520	3.540	3.520	3.540	3.540	2,000
2026-06-02	3.520	3.520	3.520	3.520	3.520	3,060
2026-06-01	3.620	3.620	3.460	3.460	3.460	2,403
2026-05-29	3.700	3.700	3.660	3.660	3.660	2,355
2026-05-28	3.820	3.820	3.820	3.820	3.820	275
2026-05-27	3.840	3.860	3.840	3.860	3.860	9,611
2026-05-26	3.800	3.800	3.800	3.800	3.800	2,004
2026-05-25	3.700	3.740	3.700	3.740	3.740	5,286
2026-05-22	3.700	3.700	3.700	3.700	3.700	145
2026-05-21	3.700	3.700	3.700	3.700	3.700	596
2026-05-20	3.640	3.640	3.640	3.640	3.640	2
2026-05-19	3.640	3.640	3.640	3.640	3.640	2,943
2026-05-18	3.660	3.660	3.640	3.640	3.640	2,943
2026-05-15	3.660	3.700	3.660	3.700	3.700	369
2026-05-14	3.660	3.660	3.660	3.660	3.660	10
2026-05-13	3.600	3.600	3.600	3.600	3.600	700
2026-05-12	3.600	3.600	3.600	3.600	3.600	700
2026-05-11	3.600	3.600	3.600	3.600	3.600	700
2026-05-08	3.600	3.600	3.600	3.600	3.600	11,187
2026-05-07	3.600	3.600	3.600	3.600	3.600	11,187
2026-05-06	3.700	3.700	3.600	3.600	3.600	1,400
2026-05-05	3.700	3.700	3.700	3.700	3.700	2,150
2026-05-04	3.700	3.700	3.700	3.700	3.700	2,150
2026-04-30	3.700	3.700	3.700	3.700	3.700	2,258

← NewerPage 2 of 5 · 248 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.