Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	42.900	44.400	41.300	43.000	36.321	57,931
2023-11-29	46.200	47.100	46.000	46.800	39.531	9,064
2023-11-28	45.900	46.400	45.100	46.200	39.024	5,369
2023-11-27	44.900	46.400	44.900	45.900	38.770	7,098
2023-11-24	44.400	45.600	44.400	44.800	37.841	10,349
2023-11-23	44.800	44.800	44.000	44.400	37.503	2,459
2023-11-22	44.200	44.900	43.700	44.400	37.503	5,308
2023-11-21	44.000	44.600	43.600	44.400	37.503	9,292
2023-11-20	43.900	44.200	42.600	44.000	37.166	9,527
2023-11-17	42.900	43.800	42.500	43.800	36.997	5,494
2023-11-16	41.400	42.800	41.400	42.800	36.152	4,667
2023-11-15	41.000	42.400	41.000	42.000	35.476	5,008
2023-11-14	41.700	41.700	39.700	41.400	34.969	19,283
2023-11-13	43.500	43.500	41.000	41.000	34.632	7,709
2023-11-10	42.500	43.600	42.500	43.500	36.743	13,395
2023-11-09	41.600	43.400	41.600	43.000	36.321	3,882
2023-11-08	42.400	42.500	41.600	42.200	35.645	5,421
2023-11-07	42.300	42.400	42.000	42.100	35.561	3,489
2023-11-06	42.400	42.900	42.300	42.300	35.730	8,011
2023-11-03	42.200	43.500	42.000	43.000	36.321	3,904
2023-11-02	42.100	42.900	42.100	42.900	36.236	3,083
2023-10-31	42.400	42.900	41.700	42.600	35.983	2,259
2023-10-30	42.600	42.800	41.800	42.500	35.899	4,238
2023-10-27	43.800	43.800	42.200	42.600	35.983	2,570
2023-10-26	43.100	43.800	42.900	43.000	36.321	2,191
2023-10-25	43.100	43.800	43.100	43.500	36.743	526
2023-10-24	43.700	43.700	43.000	43.300	36.574	907
2023-10-23	44.400	44.400	42.400	43.600	36.828	2,467
2023-10-20	44.600	44.600	42.600	43.100	36.405	3,211
2023-10-19	45.700	45.900	43.800	44.000	37.166	7,364
2023-10-18	45.800	45.900	45.200	45.500	38.433	2,381
2023-10-17	44.000	46.000	43.800	46.000	38.855	11,862
2023-10-16	44.200	44.200	43.300	43.800	36.997	4,810
2023-10-13	43.100	44.500	42.700	44.400	37.503	5,231
2023-10-12	43.800	43.900	43.300	43.700	36.912	3,590
2023-10-11	42.300	43.800	42.300	43.800	36.997	4,122
2023-10-10	42.500	43.200	42.100	42.600	35.983	26,472
2023-10-09	42.800	42.800	42.000	42.500	35.899	4,227
2023-10-06	42.500	42.900	42.300	42.500	35.899	12,636
2023-10-05	40.200	42.700	40.200	42.300	35.730	14,426
2023-10-04	39.000	41.000	36.800	40.700	34.378	61,098
2023-10-03	42.300	42.300	39.600	39.800	33.618	20,821
2023-10-02	46.200	46.500	39.600	42.000	35.476	51,826
2023-09-29	45.000	46.500	45.000	45.800	38.686	5,744
2023-09-28	47.000	47.000	44.000	45.000	38.010	11,629
2023-09-27	47.700	47.700	46.400	47.100	39.784	2,747
2023-09-26	47.800	48.000	47.600	47.600	40.206	3,943
2023-09-25	48.500	49.000	47.900	47.900	40.460	4,186
2023-09-22	47.500	48.300	47.500	47.800	40.375	3,575
2023-09-21	47.500	47.900	47.500	47.800	40.375	3,171
2023-09-20	47.000	47.800	47.000	47.300	39.953	2,918
2023-09-19	47.000	47.700	47.000	47.300	39.953	1,740
2023-09-18	46.000	48.000	46.000	47.500	40.122	9,401
2023-09-15	46.300	46.600	46.000	46.100	38.939	3,848
2023-09-14	46.100	46.400	46.000	46.400	39.193	1,000
2023-09-13	46.200	46.300	45.900	46.200	39.024	1,481
2023-09-12	45.200	46.400	45.200	46.200	39.024	2,169
2023-09-11	45.300	46.000	44.400	45.100	38.095	5,877
2023-09-08	45.700	45.700	44.900	45.000	38.010	5,068
2023-09-07	45.800	45.800	44.200	45.000	38.010	12,997

← NewerPage 13 of 21 · 1,255 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.