Energoaparatura S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	2.940	2.940	2.940	2.940	2.940	4,522
2025-10-28	2.940	2.940	2.940	2.940	2.940	9,324
2025-10-27	2.940	2.940	2.940	2.940	2.940	1,000
2025-10-24	2.880	2.880	2.880	2.880	2.880	375
2025-10-23	2.840	2.880	2.840	2.880	2.880	375
2025-10-22	2.880	2.880	2.880	2.880	2.880	501
2025-10-21	2.880	2.880	2.880	2.880	2.880	501
2025-10-20	2.840	2.840	2.840	2.840	2.840	100
2025-10-17	2.860	2.860	2.840	2.840	2.840	8,000
2025-10-16	2.860	2.860	2.860	2.860	2.860	77
2025-10-15	2.880	2.880	2.880	2.880	2.880	850
2025-10-14	2.900	2.900	2.900	2.900	2.900	877
2025-10-13	2.900	2.900	2.900	2.900	2.900	600
2025-10-10	2.920	2.920	2.920	2.920	2.920	902
2025-10-09	2.920	2.920	2.920	2.920	2.920	902
2025-10-08	2.920	2.920	2.920	2.920	2.920	902
2025-10-07	2.900	2.900	2.900	2.900	2.900	1,000
2025-10-06	2.900	2.900	2.900	2.900	2.900	500
2025-10-03	2.920	2.920	2.920	2.920	2.920	1
2025-10-02	2.920	2.920	2.920	2.920	2.920	1
2025-10-01	2.920	2.920	2.920	2.920	2.920	1
2025-09-30	2.840	2.840	2.840	2.840	2.840	2,300
2025-09-29	2.940	2.940	2.940	2.940	2.940	0
2025-09-26	2.940	2.940	2.940	2.940	2.940	0
2025-09-25	2.940	2.940	2.940	2.940	2.940	1
2025-09-24	2.940	2.940	2.940	2.940	2.940	1
2025-09-23	2.940	2.940	2.940	2.940	2.940	1
2025-09-22	2.940	2.940	2.940	2.940	2.940	1
2025-09-19	2.940	2.940	2.940	2.940	2.940	1
2025-09-18	2.940	2.940	2.820	2.820	2.820	1,112
2025-09-17	2.900	2.900	2.900	2.900	2.900	3,699
2025-09-16	2.900	2.900	2.900	2.900	2.900	3,699
2025-09-15	2.900	2.900	2.900	2.900	2.900	0
2025-09-12	2.900	2.900	2.900	2.900	2.900	0
2025-09-11	2.900	2.900	2.900	2.900	2.900	1
2025-09-10	2.820	2.820	2.820	2.820	2.820	200
2025-09-09	2.900	2.900	2.900	2.900	2.900	3,076
2025-09-08	2.900	2.900	2.900	2.900	2.900	4,800
2025-09-05	2.900	2.900	2.900	2.900	2.900	4,800
2025-09-04	2.900	2.900	2.900	2.900	2.900	8,722
2025-09-03	2.840	2.880	2.840	2.880	2.880	7,561
2025-09-02	2.820	2.820	2.820	2.820	2.820	2,000
2025-09-01	2.820	2.820	2.820	2.820	2.820	2,000
2025-08-29	2.820	2.820	2.820	2.820	2.820	4,000
2025-08-28	2.800	2.820	2.800	2.820	2.820	4,000
2025-08-27	2.820	2.820	2.820	2.820	2.820	12,350
2025-08-26	2.780	2.820	2.780	2.820	2.820	12,350
2025-08-25	2.840	2.840	2.840	2.840	2.840	100
2025-08-22	2.860	2.860	2.860	2.860	2.860	4,164
2025-08-21	2.820	2.860	2.820	2.860	2.860	944
2025-08-20	2.820	2.820	2.820	2.820	2.820	1
2025-08-19	2.820	2.820	2.820	2.820	2.820	1
2025-08-18	2.780	2.780	2.780	2.780	2.780	500
2025-08-14	2.800	2.800	2.800	2.800	2.800	550
2025-08-13	2.800	2.800	2.800	2.800	2.800	550
2025-08-12	2.800	2.800	2.800	2.800	2.800	550
2025-08-11	2.860	2.860	2.800	2.800	2.800	1,189
2025-08-08	2.840	2.840	2.840	2.840	2.840	0
2025-08-07	2.860	2.860	2.840	2.840	2.840	501
2025-08-06	2.820	2.820	2.760	2.760	2.760	2,852

← NewerPage 5 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.