Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	48.800	48.900	48.000	48.100	40.629	3,668
2023-06-12	49.200	49.200	48.400	49.000	41.389	5,615
2023-06-09	48.700	49.600	48.500	49.500	41.811	7,944
2023-06-07	49.000	49.000	48.400	48.800	41.220	6,115
2023-06-06	49.000	49.500	48.200	49.000	41.389	2,717
2023-06-05	49.100	49.500	48.200	49.000	41.389	7,049
2023-06-02	49.100	49.500	48.400	49.500	41.811	23,936
2023-06-01	49.400	49.400	47.700	48.700	41.135	8,791
2023-05-31	49.000	49.000	47.000	48.800	41.220	41,987
2023-05-30	49.300	49.900	49.000	49.000	41.389	48,274
2023-05-29	48.100	50.000	47.800	49.100	41.473	15,398
2023-05-26	47.900	48.000	47.000	47.800	40.375	44,378
2023-05-25	48.000	48.000	46.800	47.300	39.953	48,167
2023-05-24	47.600	48.000	47.300	47.900	40.460	206,561
2023-05-23	47.300	47.400	46.200	47.400	40.037	82,987
2023-05-22	47.500	48.000	45.200	47.300	39.953	13,657
2023-05-19	47.200	48.300	46.200	47.500	40.122	8,322
2023-05-18	47.300	48.600	47.300	47.500	40.122	5,424
2023-05-17	44.600	48.600	44.600	47.300	39.953	163,595
2023-05-16	42.800	45.700	42.800	45.500	38.433	15,186
2023-05-15	43.500	44.800	42.300	42.700	36.067	5,525
2023-05-12	45.000	45.500	43.000	43.400	36.659	7,252
2023-05-11	45.500	46.100	44.100	44.800	37.841	7,483
2023-05-10	46.000	46.100	44.400	45.800	38.686	8,449
2023-05-09	44.700	46.100	44.000	46.100	38.939	11,307
2023-05-08	42.700	44.700	42.700	44.700	37.757	39,012
2023-05-05	43.500	43.900	42.600	43.300	36.574	10,447
2023-05-04	44.000	44.200	43.200	43.400	36.659	18,797
2023-05-02	41.300	44.100	41.000	44.000	37.166	35,361
2023-04-28	41.000	42.800	39.200	41.300	34.885	37,217
2023-04-27	38.200	39.800	36.900	39.500	33.365	23,071
2023-04-26	37.900	38.200	37.400	38.200	32.266	3,375
2023-04-25	38.400	38.400	37.500	37.800	31.929	3,424
2023-04-24	38.500	38.500	37.800	38.100	32.182	3,706
2023-04-21	37.900	38.700	37.800	38.500	32.520	4,554
2023-04-20	38.000	38.000	37.300	37.900	32.013	4,650
2023-04-19	39.300	39.300	38.000	38.200	32.266	5,463
2023-04-18	38.200	39.200	38.200	38.500	32.520	4,923
2023-04-17	38.000	38.500	37.500	38.200	32.266	4,599
2023-04-14	39.000	39.400	36.000	38.000	32.098	36,464
2023-04-13	36.700	39.000	36.700	38.500	32.520	16,128
2023-04-12	37.100	37.400	36.500	37.400	31.591	3,865
2023-04-11	36.500	37.200	36.500	37.200	31.422	7,147
2023-04-06	36.100	37.000	35.900	36.500	30.831	5,420
2023-04-05	37.000	37.000	35.800	36.800	31.084	2,199
2023-04-04	36.200	36.500	35.700	36.400	30.746	9,659
2023-04-03	36.200	36.200	34.500	36.000	30.408	21,373
2023-03-31	34.000	36.500	33.500	36.400	30.746	48,275
2023-03-30	35.000	36.500	33.600	33.900	28.634	60,527
2023-03-29	34.600	35.000	34.000	35.000	29.564	3,058
2023-03-28	34.100	34.700	33.500	34.600	29.226	3,323
2023-03-27	34.400	35.000	32.800	34.100	28.803	8,670
2023-03-24	33.500	34.400	32.700	34.400	29.057	6,066
2023-03-23	33.000	33.500	32.600	33.500	28.297	3,182
2023-03-22	34.000	34.000	32.500	33.200	28.043	4,103
2023-03-21	34.400	34.400	33.500	33.500	28.297	2,815
2023-03-20	34.200	34.500	32.800	34.500	29.141	3,811
2023-03-17	34.100	34.800	33.300	33.900	28.634	7,307
2023-03-16	34.100	34.400	33.300	33.600	28.381	2,826
2023-03-15	36.100	37.000	33.000	34.100	28.803	35,557

← NewerPage 15 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.