Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.800	48.000	46.850	47.150	47.150	10,415
2026-10-15	48.000	48.000	47.550	47.600	47.600	7,058
2026-10-14	48.300	48.300	47.800	47.900	47.900	11,981
2026-10-13	48.050	48.450	48.000	48.400	48.400	11,414
2026-10-12	49.000	49.000	48.050	48.050	48.050	9,698
2026-10-09	49.000	49.000	48.350	48.500	48.500	12,435
2026-10-08	49.300	49.300	48.700	48.900	48.900	3,917
2026-10-07	49.800	50.000	49.000	49.300	49.300	11,798
2026-10-06	49.100	50.000	48.700	49.500	49.500	19,849
2026-10-05	49.800	49.800	48.800	49.100	49.100	5,446
2026-10-02	49.600	49.600	48.700	49.500	49.500	10,923
2026-10-01	48.450	49.650	47.950	48.700	48.700	19,360
2026-09-30	50.000	50.000	48.100	48.450	48.450	31,341
2026-09-29	48.600	50.100	48.600	49.700	49.700	7,626
2026-09-28	49.050	49.300	48.500	49.100	49.100	8,577
2026-09-25	49.400	49.450	48.600	48.650	48.650	8,234
2026-09-24	50.300	50.300	49.300	49.350	49.350	11,556
2026-09-23	50.000	50.700	49.850	50.000	50.000	7,412
2026-09-22	50.000	50.500	49.750	50.000	50.000	14,570
2026-09-21	50.800	50.800	49.800	49.850	49.850	4,680
2026-09-18	49.200	50.900	48.650	49.900	49.900	12,654
2026-09-17	48.100	49.200	48.100	49.000	49.000	12,789
2026-09-16	49.000	49.750	48.700	48.700	48.700	9,062
2026-09-15	49.100	50.000	48.500	49.000	49.000	15,351
2026-09-14	50.400	51.000	49.050	49.050	49.050	16,780
2026-09-11	50.600	51.300	50.000	50.400	50.400	41,202
2026-09-10	51.500	51.500	50.700	50.800	50.800	12,689
2026-09-09	51.000	51.600	50.500	51.400	51.400	13,568
2026-09-08	51.600	51.700	50.600	51.400	51.400	8,205
2026-09-07	51.200	52.000	50.400	51.400	51.400	12,049
2026-09-04	51.300	51.400	49.750	51.000	51.000	6,969
2026-09-03	51.500	51.800	49.800	50.900	50.900	24,513
2026-09-02	51.500	52.600	51.000	51.600	51.600	4,856
2026-09-01	52.600	52.600	51.300	51.600	51.600	10,578
2026-08-31	52.600	53.300	52.400	52.700	52.700	11,063
2026-08-28	52.100	52.800	52.100	52.600	52.600	4,713
2026-08-27	52.800	52.800	52.100	52.100	52.100	10,025
2026-08-26	52.900	52.900	52.300	52.600	52.600	6,177
2026-08-25	52.900	52.900	52.100	52.400	52.400	5,319
2026-08-24	53.100	53.100	52.500	52.500	52.500	6,741
2026-08-21	53.300	53.700	52.800	52.800	52.800	5,965
2026-08-20	53.600	53.600	52.500	53.000	53.000	4,878
2026-08-19	52.500	53.600	52.500	53.400	53.400	12,938
2026-08-18	52.300	52.900	52.000	52.500	52.500	7,541
2026-08-17	53.300	53.400	51.200	52.300	52.300	46,185
2026-08-14	54.000	54.200	52.300	53.600	53.600	8,810
2026-08-13	53.900	54.400	53.600	54.000	54.000	22,892
2026-08-12	56.700	56.800	56.100	56.600	54.100	28,283
2026-08-11	56.800	57.100	55.900	56.800	54.291	24,090
2026-08-10	56.800	57.700	55.000	56.800	54.291	47,625
2026-08-07	54.100	56.500	54.000	55.800	53.335	45,414
2026-08-06	55.100	55.200	54.000	54.000	51.615	65,366
2026-08-05	54.200	55.400	54.200	55.200	52.762	17,995
2026-08-04	53.300	54.600	53.200	54.000	51.615	34,952
2026-08-03	51.900	53.400	51.900	53.300	50.946	19,195
2026-07-31	52.400	52.800	51.900	52.000	49.703	6,912
2026-07-30	52.200	52.600	52.000	52.100	49.799	8,184
2026-07-29	51.900	52.500	51.900	52.100	49.799	9,115
2026-07-28	52.500	52.800	51.800	51.800	49.512	9,146
2026-07-27	51.700	52.600	51.100	52.500	50.181	14,194

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	2.5000 PLN
2025-06-30	3.0000 PLN
2024-08-13	4.4000 PLN
2019-07-04	0.7000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.