Energoaparatura S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	3.300	3.300	3.300	3.300	3.300	0
2026-01-29	3.300	3.300	3.300	3.300	3.300	1,411
2026-01-28	3.300	3.300	3.300	3.300	3.300	1,411
2026-01-27	3.380	3.380	3.380	3.380	3.380	100
2026-01-26	3.380	3.380	3.380	3.380	3.380	100
2026-01-23	3.380	3.380	3.380	3.380	3.380	100
2026-01-22	3.380	3.380	3.380	3.380	3.380	100
2026-01-21	3.380	3.380	3.380	3.380	3.380	1,399
2026-01-20	3.380	3.380	3.380	3.380	3.380	1,399
2026-01-19	3.380	3.380	3.380	3.380	3.380	1,399
2026-01-16	3.380	3.380	3.380	3.380	3.380	1,399
2026-01-15	3.300	3.300	3.300	3.300	3.300	417
2026-01-14	3.260	3.260	3.260	3.260	3.260	998
2026-01-13	3.400	3.400	3.400	3.400	3.400	385
2026-01-12	3.400	3.400	3.400	3.400	3.400	385
2026-01-09	3.340	3.340	3.340	3.340	3.340	16,055
2026-01-08	3.200	3.200	3.200	3.200	3.200	3,300
2026-01-07	3.300	3.300	3.200	3.200	3.200	3,300
2026-01-05	3.340	3.340	3.300	3.300	3.300	1,595
2026-01-02	3.260	3.260	3.260	3.260	3.260	1,232
2025-12-30	3.120	3.120	3.120	3.120	3.120	2,303
2025-12-29	3.080	3.100	3.080	3.100	3.100	6,882
2025-12-23	3.060	3.060	3.060	3.060	3.060	3,124
2025-12-22	3.060	3.060	3.060	3.060	3.060	8,517
2025-12-19	3.020	3.020	3.020	3.020	3.020	3,060
2025-12-18	3.000	3.000	3.000	3.000	3.000	1,059
2025-12-17	3.000	3.000	2.980	2.980	2.980	1,793
2025-12-16	3.020	3.020	3.020	3.020	3.020	5,678
2025-12-15	2.960	2.960	2.960	2.960	2.960	3,357
2025-12-12	2.920	2.920	2.920	2.920	2.920	6,112
2025-12-11	2.920	2.920	2.920	2.920	2.920	6,112
2025-12-10	2.900	2.900	2.900	2.900	2.900	1,000
2025-12-09	2.920	2.920	2.920	2.920	2.920	675
2025-12-08	2.920	2.920	2.920	2.920	2.920	675
2025-12-05	2.920	2.920	2.920	2.920	2.920	1
2025-12-04	2.840	2.840	2.840	2.840	2.840	1,692
2025-12-03	2.840	2.920	2.840	2.920	2.920	1,050
2025-12-02	2.920	2.920	2.920	2.920	2.920	1
2025-12-01	2.820	2.820	2.820	2.820	2.820	133
2025-11-28	2.840	2.840	2.840	2.840	2.840	1,100
2025-11-27	2.840	2.840	2.840	2.840	2.840	1,100
2025-11-26	2.980	2.980	2.980	2.980	2.980	82
2025-11-25	2.980	2.980	2.980	2.980	2.980	82
2025-11-24	2.980	2.980	2.980	2.980	2.980	82
2025-11-21	2.980	2.980	2.980	2.980	2.980	1,073
2025-11-20	2.980	2.980	2.980	2.980	2.980	1,073
2025-11-19	2.980	2.980	2.980	2.980	2.980	1,073
2025-11-18	3.000	3.000	2.980	2.980	2.980	1,073
2025-11-17	3.020	3.020	3.020	3.020	3.020	1
2025-11-14	2.840	2.840	2.840	2.840	2.840	3,330
2025-11-13	2.980	2.980	2.980	2.980	2.980	890
2025-11-12	2.980	2.980	2.980	2.980	2.980	890
2025-11-10	2.980	2.980	2.980	2.980	2.980	890
2025-11-07	2.980	2.980	2.980	2.980	2.980	1
2025-11-06	2.900	2.900	2.900	2.900	2.900	209
2025-11-05	2.980	2.980	2.980	2.980	2.980	153
2025-11-04	3.000	3.000	2.980	2.980	2.980	1,738
2025-11-03	3.000	3.000	3.000	3.000	3.000	571
2025-10-31	2.960	3.000	2.960	3.000	3.000	4,435
2025-10-30	2.960	2.960	2.960	2.960	2.960	115

← NewerPage 4 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.