Enter Air S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 67.600 | 68.400 | 66.800 | 66.800 | 56.424 | 3,711 |
| 2024-05-24 | 67.600 | 67.600 | 65.000 | 67.100 | 56.677 | 13,149 |
| 2024-05-23 | 68.900 | 69.900 | 67.200 | 67.600 | 57.100 | 34,124 |
| 2024-05-22 | 69.700 | 70.600 | 67.100 | 68.300 | 57.691 | 25,285 |
| 2024-05-21 | 71.600 | 71.800 | 69.600 | 69.600 | 58.789 | 8,929 |
| 2024-05-20 | 71.600 | 71.900 | 69.000 | 71.200 | 60.141 | 9,848 |
| 2024-05-17 | 71.400 | 72.900 | 69.300 | 71.000 | 59.972 | 9,686 |
| 2024-05-16 | 71.800 | 72.900 | 70.400 | 72.000 | 60.816 | 8,778 |
| 2024-05-15 | 71.000 | 73.000 | 69.200 | 70.500 | 59.549 | 16,816 |
| 2024-05-14 | 73.900 | 76.400 | 68.600 | 71.300 | 60.225 | 16,670 |
| 2024-05-13 | 68.000 | 73.900 | 67.600 | 73.000 | 61.661 | 19,318 |
| 2024-05-10 | 65.600 | 68.400 | 65.000 | 68.000 | 57.438 | 21,379 |
| 2024-05-09 | 65.300 | 65.900 | 62.000 | 65.600 | 55.410 | 6,311 |
| 2024-05-08 | 66.400 | 66.500 | 64.500 | 65.400 | 55.241 | 5,453 |
| 2024-05-07 | 66.200 | 66.800 | 64.800 | 66.400 | 56.086 | 34,499 |
| 2024-05-06 | 65.600 | 66.800 | 64.100 | 66.500 | 56.171 | 10,575 |
| 2024-05-02 | 65.000 | 65.800 | 64.100 | 65.600 | 55.410 | 2,853 |
| 2024-04-30 | 65.700 | 65.700 | 65.000 | 65.500 | 55.326 | 3,506 |
| 2024-04-29 | 66.000 | 66.600 | 65.000 | 65.700 | 55.495 | 5,320 |
| 2024-04-26 | 67.900 | 68.000 | 66.000 | 66.000 | 55.748 | 80,406 |
| 2024-04-25 | 69.500 | 69.500 | 67.500 | 67.600 | 57.100 | 7,803 |
| 2024-04-24 | 70.000 | 71.000 | 69.700 | 69.900 | 59.043 | 3,111 |
| 2024-04-23 | 69.700 | 71.000 | 68.800 | 70.000 | 59.127 | 4,561 |
| 2024-04-22 | 68.300 | 69.900 | 68.300 | 68.500 | 57.860 | 1,501 |
| 2024-04-19 | 70.000 | 70.000 | 67.000 | 68.300 | 57.691 | 3,292 |
| 2024-04-18 | 69.000 | 69.000 | 67.800 | 68.500 | 57.860 | 1,663 |
| 2024-04-17 | 70.200 | 71.000 | 66.900 | 69.000 | 58.282 | 7,658 |
| 2024-04-16 | 68.100 | 70.800 | 67.300 | 70.200 | 59.296 | 6,217 |
| 2024-04-15 | 66.400 | 70.100 | 66.400 | 70.100 | 59.211 | 7,118 |
| 2024-04-12 | 67.500 | 68.500 | 66.700 | 66.700 | 56.340 | 5,264 |
| 2024-04-11 | 67.600 | 68.400 | 66.800 | 67.500 | 57.015 | 7,290 |
| 2024-04-10 | 67.000 | 67.600 | 65.300 | 66.700 | 56.340 | 4,185 |
| 2024-04-09 | 67.000 | 68.500 | 67.000 | 67.000 | 56.593 | 5,160 |
| 2024-04-08 | 66.500 | 67.900 | 65.200 | 67.000 | 56.593 | 5,372 |
| 2024-04-05 | 67.400 | 67.900 | 64.700 | 66.500 | 56.171 | 13,859 |
| 2024-04-04 | 64.200 | 67.800 | 62.900 | 67.700 | 57.184 | 35,428 |
| 2024-04-03 | 68.000 | 69.000 | 65.400 | 65.600 | 55.410 | 11,816 |
| 2024-04-02 | 69.000 | 70.100 | 67.800 | 69.000 | 58.282 | 3,347 |
| 2024-03-28 | 70.800 | 71.200 | 67.800 | 69.000 | 58.282 | 12,815 |
| 2024-03-27 | 71.000 | 72.000 | 70.200 | 70.200 | 59.296 | 3,823 |
| 2024-03-26 | 70.800 | 71.000 | 70.000 | 71.000 | 59.972 | 2,882 |
| 2024-03-25 | 70.000 | 71.600 | 70.000 | 70.800 | 59.803 | 8,380 |
| 2024-03-22 | 72.000 | 72.800 | 71.000 | 71.800 | 60.647 | 2,799 |
| 2024-03-21 | 70.600 | 72.600 | 70.400 | 72.000 | 60.816 | 2,841 |
| 2024-03-20 | 70.400 | 71.000 | 68.400 | 70.600 | 59.634 | 3,731 |
| 2024-03-19 | 71.800 | 73.000 | 67.400 | 69.800 | 58.958 | 5,873 |
| 2024-03-18 | 73.200 | 74.000 | 71.000 | 72.000 | 60.816 | 3,402 |
| 2024-03-15 | 74.200 | 74.600 | 71.000 | 73.200 | 61.830 | 11,631 |
| 2024-03-14 | 74.000 | 76.600 | 72.200 | 74.400 | 62.844 | 7,188 |
| 2024-03-13 | 73.000 | 75.000 | 72.800 | 73.200 | 61.830 | 8,649 |
| 2024-03-12 | 68.800 | 72.000 | 68.800 | 72.000 | 60.816 | 28,247 |
| 2024-03-11 | 69.000 | 69.000 | 67.200 | 68.200 | 57.607 | 3,128 |
| 2024-03-08 | 68.400 | 69.400 | 66.000 | 68.600 | 57.944 | 21,135 |
| 2024-03-07 | 69.400 | 69.400 | 66.400 | 67.400 | 56.931 | 4,741 |
| 2024-03-06 | 66.600 | 69.600 | 64.200 | 68.400 | 57.776 | 8,810 |
| 2024-03-05 | 66.600 | 66.600 | 64.400 | 66.000 | 55.748 | 5,611 |
| 2024-03-04 | 63.800 | 66.600 | 63.800 | 66.200 | 55.917 | 11,845 |
| 2024-03-01 | 61.000 | 62.800 | 60.400 | 62.800 | 53.045 | 6,780 |
| 2024-02-29 | 59.000 | 61.000 | 59.000 | 60.200 | 50.849 | 2,010 |
| 2024-02-28 | 60.600 | 60.600 | 58.200 | 58.600 | 49.498 | 4,560 |
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.