Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	46.200	46.200	44.700	45.300	38.264	5,492
2023-09-05	46.900	46.900	45.600	46.100	38.939	2,544
2023-09-04	47.000	47.300	46.900	46.900	39.615	21,462
2023-09-01	47.200	47.300	46.200	47.000	39.700	7,465
2023-08-31	47.500	47.500	46.900	47.300	39.953	4,365
2023-08-30	46.600	48.500	46.400	47.400	40.037	76,538
2023-08-29	45.200	46.200	44.600	46.200	39.024	42,524
2023-08-28	44.100	44.800	43.500	43.500	36.743	25,310
2023-08-25	44.400	45.000	44.000	44.300	37.419	1,880
2023-08-24	43.500	45.000	43.500	44.000	37.166	6,290
2023-08-23	43.800	43.800	42.100	43.200	36.490	8,601
2023-08-22	44.400	44.400	43.000	43.300	36.574	5,659
2023-08-21	41.000	44.800	41.000	44.400	37.503	35,514
2023-08-18	43.000	43.000	40.400	41.000	34.632	12,020
2023-08-17	42.100	43.500	41.700	42.500	35.899	20,147
2023-08-16	42.800	42.800	41.400	41.900	35.392	7,795
2023-08-14	42.400	43.200	41.500	42.100	35.561	5,597
2023-08-11	43.100	43.600	42.300	42.400	35.814	3,668
2023-08-10	42.500	43.600	41.500	43.100	36.405	14,179
2023-08-09	43.300	44.200	42.500	42.500	35.899	5,217
2023-08-08	44.900	45.200	43.200	43.300	36.574	7,267
2023-08-07	46.000	46.000	44.900	44.900	37.926	3,482
2023-08-04	45.000	46.500	44.600	45.700	38.601	4,872
2023-08-03	46.500	46.500	44.700	45.000	38.010	10,559
2023-08-02	46.800	46.800	45.200	45.600	38.517	8,197
2023-08-01	46.900	47.800	46.800	47.000	39.700	2,641
2023-07-31	47.200	48.000	46.900	46.900	39.615	3,073
2023-07-28	47.800	48.200	47.300	47.500	40.122	4,000
2023-07-27	46.000	48.300	46.000	48.000	40.544	4,341
2023-07-26	47.000	47.000	45.700	46.000	38.855	6,024
2023-07-25	46.800	47.500	46.400	47.000	39.700	4,651
2023-07-24	48.200	48.200	46.800	47.600	40.206	2,608
2023-07-21	48.100	48.300	48.000	48.300	40.798	1,392
2023-07-20	48.100	49.200	47.800	48.300	40.798	1,763
2023-07-19	49.100	49.100	47.600	48.200	40.713	3,094
2023-07-18	48.300	49.300	48.000	49.100	41.473	3,655
2023-07-17	47.400	49.600	47.400	48.400	40.882	6,300
2023-07-14	47.200	47.700	47.200	47.700	40.291	1,251
2023-07-13	46.800	47.700	46.200	47.300	39.953	6,158
2023-07-12	47.500	47.500	46.500	47.500	40.122	2,758
2023-07-11	46.900	47.400	46.100	47.000	39.700	12,516
2023-07-10	45.300	46.300	45.300	45.700	38.601	8,471
2023-07-07	47.900	47.900	45.100	45.100	38.095	20,659
2023-07-06	48.400	48.400	46.900	47.900	40.460	3,572
2023-07-05	50.200	50.200	47.100	48.400	40.882	7,715
2023-07-04	50.200	50.200	49.400	50.000	42.234	2,428
2023-07-03	50.200	50.600	48.600	50.200	42.403	11,561
2023-06-30	49.300	50.600	49.000	49.000	41.389	14,809
2023-06-29	48.700	49.500	48.500	49.300	41.642	3,783
2023-06-28	48.200	49.500	48.200	48.800	41.220	10,920
2023-06-27	48.500	49.900	48.100	48.100	40.629	9,459
2023-06-26	48.300	49.400	47.400	48.500	40.967	8,397
2023-06-23	48.300	48.500	47.300	48.300	40.798	2,828
2023-06-22	49.300	49.400	47.800	48.300	40.798	4,016
2023-06-21	47.300	49.000	47.300	48.800	41.220	19,091
2023-06-20	47.400	47.500	46.800	47.300	39.953	3,527
2023-06-19	48.000	48.400	47.800	47.800	40.375	3,515
2023-06-16	48.000	48.500	47.700	48.100	40.629	3,913
2023-06-15	46.800	48.500	45.800	46.900	39.615	7,631
2023-06-14	48.700	48.700	46.800	47.500	40.122	4,919

← NewerPage 14 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.