Energoaparatura S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.300	2.300	2.300	2.300	2.300	1,145
2025-05-09	2.300	2.300	2.300	2.300	2.300	0
2025-05-08	2.300	2.300	2.300	2.300	2.300	30
2025-05-07	2.320	2.460	2.320	2.460	2.460	1,849
2025-04-29	2.500	2.500	2.500	2.500	2.500	1,600
2025-04-28	2.500	2.500	2.500	2.500	2.500	2,501
2025-04-25	2.500	2.500	2.500	2.500	2.500	7,040
2025-04-24	2.440	2.440	2.420	2.420	2.420	4,750
2025-04-22	2.360	2.360	2.360	2.360	2.360	650
2025-04-15	2.500	2.500	2.300	2.300	2.300	4,600
2025-04-08	2.480	2.480	2.480	2.480	2.480	10
2025-04-02	2.500	2.500	2.500	2.500	2.500	870
2025-04-01	2.360	2.360	2.360	2.360	2.360	1,700
2025-03-31	2.400	2.400	2.400	2.400	2.400	1,006
2025-03-21	2.400	2.400	2.400	2.400	2.400	10
2025-03-19	2.280	2.280	2.280	2.280	2.280	330
2025-03-18	2.280	2.280	2.280	2.280	2.280	3
2025-03-14	2.400	2.400	2.280	2.280	2.280	2,483
2025-03-13	2.300	2.300	2.300	2.300	2.300	5,000
2025-03-12	2.320	2.320	2.320	2.320	2.320	2,601
2025-03-11	2.400	2.400	2.400	2.400	2.400	899
2025-03-07	2.400	2.400	2.400	2.400	2.400	200
2025-02-28	2.500	2.500	2.500	2.500	2.500	5,380
2025-02-27	2.620	2.620	2.500	2.500	2.500	7,000
2025-02-26	2.660	2.660	2.620	2.620	2.620	2,530
2025-02-25	2.660	2.660	2.660	2.660	2.660	4,799
2025-02-24	2.880	2.880	2.880	2.880	2.880	2,411
2025-02-21	2.780	2.800	2.780	2.800	2.800	6,801
2025-02-20	2.640	2.640	2.640	2.640	2.640	160
2025-02-19	2.700	2.700	2.700	2.700	2.700	1,178
2025-02-18	2.720	2.720	2.720	2.720	2.720	1,768
2025-02-17	2.740	2.740	2.740	2.740	2.740	6,048
2025-02-14	2.780	2.780	2.780	2.780	2.780	2,309
2025-02-13	2.680	2.700	2.680	2.700	2.700	2,243
2025-02-12	2.620	2.620	2.620	2.620	2.620	1,801
2025-02-11	2.620	2.620	2.620	2.620	2.620	3,908
2025-02-10	2.460	2.460	2.460	2.460	2.460	898
2025-02-07	2.600	2.600	2.420	2.420	2.420	2,125
2025-02-06	2.700	2.700	2.660	2.660	2.660	1,005
2025-02-05	2.780	2.780	2.780	2.780	2.780	1,000
2025-02-04	2.680	2.780	2.680	2.780	2.780	4,781
2025-02-03	2.600	2.600	2.580	2.580	2.580	2,221
2025-01-31	2.480	2.480	2.480	2.480	2.480	2,200
2025-01-30	2.520	2.600	2.520	2.600	2.600	7,494
2025-01-29	2.400	2.460	2.400	2.460	2.460	8,922
2025-01-28	2.220	2.260	2.220	2.260	2.260	14,331
2025-01-27	2.160	2.160	2.160	2.160	2.160	5,845
2025-01-24	2.120	2.140	2.120	2.140	2.140	2,392
2025-01-23	2.040	2.120	2.040	2.120	2.120	8,644
2025-01-21	2.060	2.060	2.060	2.060	2.060	2,760
2025-01-17	2.020	2.020	2.020	2.020	2.020	10,000
2025-01-16	2.020	2.020	2.020	2.020	2.020	9,755
2025-01-07	2.140	2.140	2.140	2.140	2.140	200
2025-01-03	1.930	1.930	1.930	1.930	1.930	525
2024-12-27	1.980	1.980	1.980	1.980	1.980	508
2024-12-20	2.020	2.020	2.020	2.020	2.020	1,000
2024-12-19	1.990	2.000	1.990	2.000	2.000	9,207
2024-12-18	1.980	1.980	1.980	1.980	1.980	1,106
2024-12-16	1.970	1.970	1.970	1.970	1.970	56
2024-12-13	1.970	1.970	1.970	1.970	1.970	565

← NewerPage 7 of 15 · 842 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.