Energoaparatura S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.580	3.580	3.580	3.580	3.580	2,185
2026-04-28	3.580	3.580	3.580	3.580	3.580	277
2026-04-27	3.580	3.580	3.580	3.580	3.580	50
2026-04-24	3.500	3.500	3.500	3.500	3.500	401
2026-04-23	3.500	3.500	3.500	3.500	3.500	401
2026-04-22	3.380	3.580	3.380	3.580	3.580	16
2026-04-21	3.360	3.360	3.360	3.360	3.360	850
2026-04-20	3.380	3.380	3.380	3.380	3.380	121
2026-04-17	3.580	3.580	3.380	3.380	3.380	121
2026-04-16	3.580	3.580	3.580	3.580	3.580	324
2026-04-15	3.560	3.560	3.560	3.560	3.560	12
2026-04-14	3.360	3.360	3.360	3.360	3.360	875
2026-04-13	3.560	3.560	3.560	3.560	3.560	30
2026-04-10	3.420	3.420	3.420	3.420	3.420	0
2026-04-09	3.420	3.420	3.420	3.420	3.420	0
2026-04-07	3.420	3.420	3.420	3.420	3.420	2
2026-04-02	3.420	3.420	3.420	3.420	3.420	5
2026-04-01	3.120	3.120	3.120	3.120	3.120	1,100
2026-03-31	3.600	3.600	3.600	3.600	3.600	0
2026-03-30	3.600	3.600	3.600	3.600	3.600	0
2026-03-27	3.600	3.600	3.600	3.600	3.600	0
2026-03-26	3.500	3.600	3.500	3.600	3.600	9,171
2026-03-25	3.480	3.480	3.480	3.480	3.480	0
2026-03-24	3.480	3.480	3.480	3.480	3.480	0
2026-03-23	3.480	3.480	3.480	3.480	3.480	0
2026-03-20	3.480	3.480	3.480	3.480	3.480	0
2026-03-19	3.480	3.480	3.480	3.480	3.480	121
2026-03-18	3.480	3.480	3.480	3.480	3.480	5,611
2026-03-17	3.500	3.500	3.500	3.500	3.500	363
2026-03-16	3.500	3.500	3.500	3.500	3.500	363
2026-03-13	3.500	3.500	3.500	3.500	3.500	363
2026-03-12	3.480	3.480	3.480	3.480	3.480	6,241
2026-03-11	3.400	3.400	3.400	3.400	3.400	400
2026-03-10	3.400	3.400	3.400	3.400	3.400	400
2026-03-09	3.100	3.400	3.100	3.400	3.400	1,822
2026-03-06	3.180	3.180	3.180	3.180	3.180	110
2026-03-05	3.240	3.240	3.180	3.180	3.180	110
2026-03-04	3.240	3.240	3.240	3.240	3.240	1,935
2026-03-03	3.240	3.240	3.240	3.240	3.240	1,935
2026-03-02	3.240	3.240	3.240	3.240	3.240	440
2026-02-27	3.240	3.240	3.240	3.240	3.240	440
2026-02-26	3.180	3.180	3.180	3.180	3.180	550
2026-02-25	3.180	3.180	3.180	3.180	3.180	550
2026-02-24	3.300	3.300	3.300	3.300	3.300	157
2026-02-23	3.400	3.400	3.400	3.400	3.400	323
2026-02-20	3.400	3.400	3.400	3.400	3.400	1,677
2026-02-19	3.300	3.300	3.300	3.300	3.300	1,500
2026-02-18	3.400	3.400	3.400	3.400	3.400	23
2026-02-17	3.400	3.400	3.400	3.400	3.400	23
2026-02-16	3.400	3.400	3.400	3.400	3.400	23
2026-02-13	3.400	3.400	3.400	3.400	3.400	23
2026-02-12	3.300	3.300	3.300	3.300	3.300	0
2026-02-11	3.300	3.300	3.300	3.300	3.300	0
2026-02-10	3.300	3.300	3.300	3.300	3.300	0
2026-02-09	3.300	3.300	3.300	3.300	3.300	0
2026-02-06	3.300	3.300	3.300	3.300	3.300	0
2026-02-05	3.300	3.300	3.300	3.300	3.300	0
2026-02-04	3.300	3.300	3.300	3.300	3.300	2,399
2026-02-03	3.280	3.300	3.280	3.300	3.300	2,399
2026-02-02	3.300	3.300	3.300	3.300	3.300	0

← NewerPage 3 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.