Energoaparatura S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	1.940	1.940	1.940	1.940	1.940	1
2024-05-14	1.840	1.840	1.840	1.840	1.840	1,400
2024-05-13	1.820	1.820	1.820	1.820	1.820	10
2024-04-30	1.920	1.940	1.920	1.940	1.940	2,396
2024-04-29	1.940	1.940	1.940	1.940	1.940	1,590
2024-04-26	1.970	1.970	1.940	1.940	1.940	5,909
2024-04-24	2.020	2.020	2.020	2.020	2.020	164
2024-04-23	2.040	2.040	2.040	2.040	2.040	444
2024-04-22	2.040	2.040	2.040	2.040	2.040	1,000
2024-04-16	2.040	2.040	2.040	2.040	2.040	50
2024-04-04	2.060	2.060	2.060	2.060	2.060	1
2024-04-03	1.900	1.900	1.900	1.900	1.900	2,732
2024-04-02	2.080	2.080	1.950	1.950	1.950	20
2024-03-27	2.120	2.140	2.120	2.140	2.140	362
2024-03-26	2.100	2.120	2.100	2.120	2.120	2,426
2024-03-25	2.100	2.100	2.100	2.100	2.100	10
2024-03-22	2.120	2.120	2.120	2.120	2.120	109
2024-03-21	1.920	1.920	1.920	1.920	1.920	1,383
2024-03-20	2.140	2.140	2.140	2.140	2.140	100
2024-03-19	2.100	2.100	2.100	2.100	2.100	7,379
2024-03-18	2.020	2.040	2.020	2.040	2.040	3,063
2024-03-15	2.020	2.020	2.020	2.020	2.020	1,958
2024-03-14	1.990	2.020	1.990	2.020	2.020	4,283
2024-03-13	1.920	1.950	1.920	1.950	1.950	2,788
2024-03-11	1.940	1.940	1.940	1.940	1.940	700
2024-03-08	1.940	1.940	1.940	1.940	1.940	4,905
2024-03-01	1.840	1.940	1.840	1.940	1.940	256
2024-02-29	1.860	1.860	1.860	1.860	1.860	1,913
2024-02-28	1.860	1.860	1.860	1.860	1.860	3,967
2024-02-27	1.870	1.870	1.870	1.870	1.870	6,620
2024-02-20	1.950	1.950	1.890	1.890	1.890	4,177
2024-02-19	1.930	1.930	1.930	1.930	1.930	650
2024-02-16	1.890	1.890	1.890	1.890	1.890	25
2024-02-06	1.890	1.890	1.890	1.890	1.890	53
2024-02-05	1.940	1.940	1.940	1.940	1.940	1,000
2024-01-30	1.900	1.900	1.900	1.900	1.900	801
2024-01-29	1.920	1.920	1.900	1.900	1.900	1,526
2024-01-26	1.880	1.920	1.880	1.920	1.920	830
2024-01-23	1.950	1.950	1.950	1.950	1.950	504
2024-01-17	1.980	1.980	1.980	1.980	1.980	220
2024-01-16	1.870	2.020	1.870	2.020	2.020	4,680
2024-01-15	1.860	1.870	1.860	1.870	1.870	94
2024-01-12	1.890	2.020	1.890	2.020	2.020	1,845
2024-01-11	1.920	1.920	1.920	1.920	1.920	2,583
2024-01-09	2.020	2.020	2.020	2.020	2.020	53
2024-01-08	2.020	2.020	2.020	2.020	2.020	500
2024-01-04	2.120	2.120	2.100	2.100	2.100	1,100
2024-01-03	2.180	2.180	2.020	2.020	2.020	1,570
2024-01-02	1.930	2.000	1.930	2.000	2.000	3,747
2023-12-29	1.920	1.920	1.920	1.920	1.920	1,813
2023-12-28	1.920	1.920	1.920	1.920	1.920	121
2023-12-27	1.850	1.850	1.850	1.850	1.850	2,311
2023-12-22	1.900	1.900	1.900	1.900	1.900	2,204
2023-12-21	1.920	1.920	1.920	1.920	1.920	2,078
2023-12-20	1.850	1.850	1.850	1.850	1.850	864
2023-12-18	1.950	1.950	1.950	1.950	1.950	1
2023-12-15	1.850	1.850	1.850	1.850	1.850	2,000
2023-12-14	1.850	2.040	1.850	2.040	2.040	819
2023-12-13	2.080	2.080	2.080	2.080	2.080	1,386
2023-12-12	2.000	2.080	2.000	2.080	1.980	2,642

← NewerPage 9 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.