Energoaparatura S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 100 |
| 2024-12-11 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1,271 |
| 2024-12-04 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 2,560 |
| 2024-12-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 14,896 |
| 2024-12-02 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 3,683 |
| 2024-11-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 48 |
| 2024-11-27 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 200 |
| 2024-11-25 | 1.990 | 1.990 | 1.940 | 1.940 | 1.940 | 1,219 |
| 2024-11-14 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 160 |
| 2024-11-13 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 6,915 |
| 2024-10-29 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 400 |
| 2024-10-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 41,094 |
| 2024-10-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 449 |
| 2024-10-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 157 |
| 2024-10-23 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 993 |
| 2024-10-22 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 100 |
| 2024-10-21 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 800 |
| 2024-10-18 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,064 |
| 2024-10-17 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 2,250 |
| 2024-10-16 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 5,398 |
| 2024-10-11 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 74 |
| 2024-10-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 500 |
| 2024-10-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 30 |
| 2024-10-04 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 800 |
| 2024-10-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2,554 |
| 2024-10-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 3,282 |
| 2024-09-30 | 1.950 | 1.990 | 1.950 | 1.990 | 1.990 | 1,143 |
| 2024-09-26 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 134 |
| 2024-09-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,050 |
| 2024-09-19 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 115 |
| 2024-09-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2,230 |
| 2024-09-10 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 134 |
| 2024-08-27 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1 |
| 2024-08-26 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 250 |
| 2024-08-23 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 119 |
| 2024-08-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 100 |
| 2024-08-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 100 |
| 2024-08-06 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 100 |
| 2024-08-05 | 1.880 | 1.950 | 1.880 | 1.950 | 1.950 | 471 |
| 2024-08-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,400 |
| 2024-07-31 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 |
| 2024-07-30 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 48 |
| 2024-07-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1 |
| 2024-07-25 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 |
| 2024-07-24 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 100 |
| 2024-07-19 | 1.880 | 1.950 | 1.880 | 1.950 | 1.950 | 239 |
| 2024-07-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1 |
| 2024-07-16 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 269 |
| 2024-07-15 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 |
| 2024-07-11 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 200 |
| 2024-07-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,997 |
| 2024-07-08 | 1.840 | 1.950 | 1.840 | 1.950 | 1.950 | 501 |
| 2024-07-05 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 3,468 |
| 2024-06-12 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 8 |
| 2024-06-11 | 1.820 | 1.930 | 1.820 | 1.930 | 1.930 | 445 |
| 2024-05-28 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1,000 |
| 2024-05-27 | 1.810 | 1.940 | 1.810 | 1.940 | 1.940 | 2,402 |
| 2024-05-23 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 64 |
| 2024-05-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 200 |
| 2024-05-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 300 |
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.