Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	60.400	60.600	59.600	60.400	51.018	4,282
2024-02-26	60.200	60.400	59.600	60.400	51.018	2,459
2024-02-23	60.400	60.400	59.000	60.000	50.680	2,921
2024-02-22	59.000	60.000	58.000	60.000	50.680	3,904
2024-02-21	60.000	60.000	58.600	59.000	49.836	5,017
2024-02-20	60.400	60.400	59.800	59.800	50.511	2,090
2024-02-19	60.600	60.600	59.600	60.200	50.849	1,497
2024-02-16	60.200	60.800	59.600	60.600	51.187	2,502
2024-02-15	59.000	61.000	59.000	60.200	50.849	5,388
2024-02-14	58.400	60.000	57.600	58.600	49.498	3,430
2024-02-13	60.200	60.800	58.000	58.200	49.160	6,443
2024-02-12	60.200	60.200	59.800	60.200	50.849	3,309
2024-02-09	60.000	61.000	59.600	60.400	51.018	13,317
2024-02-08	57.800	59.800	57.400	59.400	50.173	9,144
2024-02-07	57.800	58.000	56.600	57.400	48.484	4,798
2024-02-06	55.000	57.800	54.200	57.800	48.822	14,354
2024-02-05	54.200	54.800	53.600	54.800	46.288	5,706
2024-02-02	52.600	54.800	52.600	54.200	45.781	7,128
2024-02-01	52.400	53.800	51.400	53.800	45.443	1,707
2024-01-31	51.000	53.800	51.000	52.400	44.261	6,121
2024-01-30	52.000	52.000	50.800	51.400	43.416	2,161
2024-01-29	51.000	52.000	50.400	52.000	43.923	11,293
2024-01-26	51.400	51.800	49.900	50.600	42.740	3,028
2024-01-25	51.600	51.800	51.400	51.400	43.416	1,384
2024-01-24	52.600	52.600	51.200	51.400	43.416	783
2024-01-23	52.600	52.600	51.000	51.600	43.585	1,093
2024-01-22	52.600	52.800	50.800	52.400	44.261	3,877
2024-01-19	52.800	52.800	51.000	52.000	43.923	3,134
2024-01-18	49.700	53.000	49.300	51.600	43.585	7,523
2024-01-17	51.600	51.600	50.000	50.000	42.234	11,877
2024-01-16	51.200	52.000	49.600	51.600	43.585	11,831
2024-01-15	52.000	52.200	50.800	51.200	43.247	9,571
2024-01-12	53.000	54.000	52.000	52.000	43.923	23,388
2024-01-11	54.000	54.400	53.000	53.400	45.105	2,426
2024-01-10	54.400	54.400	53.400	53.800	45.443	1,975
2024-01-09	53.200	54.400	53.000	54.400	45.950	4,488
2024-01-08	53.800	53.800	51.800	52.000	43.923	6,689
2024-01-05	51.600	54.800	51.600	53.800	45.443	12,050
2024-01-04	49.700	53.600	49.700	52.800	44.599	12,188
2024-01-03	51.000	51.000	49.100	49.800	42.065	18,471
2024-01-02	51.200	51.800	48.200	51.000	43.078	10,760
2023-12-29	52.000	52.200	51.000	51.200	43.247	3,177
2023-12-28	49.000	51.800	49.000	51.800	43.754	18,409
2023-12-27	48.500	49.000	47.700	48.700	41.135	7,518
2023-12-22	48.700	49.000	48.100	49.000	41.389	1,949
2023-12-21	49.000	49.000	48.500	48.500	40.967	2,348
2023-12-20	49.400	49.600	49.000	49.000	41.389	3,835
2023-12-19	49.500	49.800	48.100	49.400	41.727	8,072
2023-12-18	49.400	49.700	49.000	49.500	41.811	5,093
2023-12-15	48.500	49.700	48.300	49.000	41.389	15,780
2023-12-14	48.000	48.500	48.000	48.300	40.798	4,989
2023-12-13	47.300	48.000	47.200	48.000	40.544	3,618
2023-12-12	48.000	48.000	47.300	47.600	40.206	4,644
2023-12-11	47.700	48.000	47.600	48.000	40.544	5,698
2023-12-08	46.000	48.000	46.000	47.500	40.122	5,209
2023-12-07	46.800	47.100	46.000	46.300	39.108	3,967
2023-12-06	47.900	48.000	46.400	47.000	39.700	57,802
2023-12-05	48.100	48.600	47.600	47.900	40.460	103,617
2023-12-04	46.000	47.900	45.700	47.800	40.375	13,547
2023-12-01	43.700	46.900	43.000	46.500	39.277	37,019

← NewerPage 12 of 21 · 1,251 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.