Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	36.100	37.000	33.000	34.100	28.803	35,557
2023-03-14	34.100	35.400	32.000	35.300	29.817	49,453
2023-03-13	36.600	36.900	34.000	34.200	28.888	24,143
2023-03-10	36.900	36.900	36.100	36.500	30.831	2,317
2023-03-09	37.400	37.400	36.800	37.300	31.506	3,160
2023-03-08	36.100	37.500	36.000	37.500	31.675	7,551
2023-03-07	37.300	38.000	36.300	36.800	31.084	7,157
2023-03-06	37.800	38.300	37.100	37.300	31.506	11,966
2023-03-03	36.800	37.900	36.800	37.000	31.253	15,552
2023-03-02	36.000	38.000	35.900	36.600	30.915	19,081
2023-03-01	33.400	35.900	33.400	35.900	30.324	23,421
2023-02-28	34.500	34.500	32.900	33.500	28.297	11,115
2023-02-27	33.400	34.600	32.800	34.100	28.803	6,447
2023-02-24	33.000	33.400	32.600	33.300	28.128	1,707
2023-02-23	33.200	33.200	32.600	33.000	27.874	1,881
2023-02-22	33.200	33.200	32.600	33.000	27.874	389
2023-02-21	32.900	33.000	32.300	33.000	27.874	2,257
2023-02-20	32.500	33.300	32.000	32.900	27.790	3,018
2023-02-17	32.500	33.300	32.400	32.500	27.452	2,877
2023-02-16	33.000	33.300	33.000	33.000	27.874	1,739
2023-02-15	33.000	33.700	33.000	33.400	28.212	1,552
2023-02-14	34.700	34.700	32.400	33.600	28.381	12,937
2023-02-13	34.500	34.900	33.800	34.400	29.057	2,474
2023-02-10	34.300	34.900	33.700	34.900	29.479	18,578
2023-02-09	33.700	34.700	32.100	34.700	29.310	25,684
2023-02-08	33.000	33.700	33.000	33.600	28.381	12,343
2023-02-07	31.300	32.800	30.500	32.000	27.030	27,897
2023-02-06	31.100	31.800	30.700	31.800	26.861	26,395
2023-02-03	30.900	31.600	30.700	30.900	26.100	37,760
2023-02-02	31.300	31.800	30.800	31.500	26.607	42,713
2023-02-01	33.100	33.100	29.300	30.800	26.016	101,422
2023-01-31	34.000	34.000	31.800	32.500	27.452	12,526
2023-01-30	33.400	34.400	31.000	33.100	27.959	44,239
2023-01-27	31.600	33.500	30.200	32.500	27.452	36,877
2023-01-26	32.000	33.200	29.900	31.500	26.607	40,964
2023-01-25	34.000	34.000	30.600	31.800	26.861	24,473
2023-01-24	35.200	35.500	34.500	34.500	29.141	10,001
2023-01-23	34.900	35.600	34.700	35.400	29.901	8,333
2023-01-20	33.300	35.400	33.200	34.600	29.226	6,708
2023-01-19	33.400	33.800	33.200	33.300	28.128	9,436
2023-01-18	33.500	34.400	33.200	33.600	28.381	11,227
2023-01-17	32.300	33.500	32.000	33.200	28.043	7,410
2023-01-16	30.500	32.900	30.200	32.300	27.283	20,146
2023-01-13	30.200	30.500	30.000	30.500	25.762	3,385
2023-01-12	30.000	30.200	30.000	30.100	25.425	3,220
2023-01-11	29.800	30.300	29.800	30.300	25.594	12,575
2023-01-10	29.300	30.200	29.000	30.000	25.340	24,549
2023-01-09	28.600	29.400	28.500	29.300	24.749	8,951
2023-01-05	28.000	28.700	28.000	28.200	23.820	10,139
2023-01-04	28.000	28.500	27.900	28.000	23.651	6,480
2023-01-03	27.300	28.600	27.000	28.000	23.651	19,686
2023-01-02	25.100	27.500	25.100	27.300	23.060	35,555
2022-12-30	25.200	25.600	24.900	24.900	21.032	2,176
2022-12-29	25.000	25.600	24.700	25.200	21.286	5,989
2022-12-28	24.900	25.500	24.100	24.600	20.779	10,209
2022-12-27	24.300	25.000	23.900	24.600	20.779	10,752
2022-12-23	23.900	24.300	23.300	24.300	20.526	5,930
2022-12-22	23.800	23.900	23.600	23.900	20.188	4,834
2022-12-21	24.400	24.500	23.600	23.900	20.188	2,964
2022-12-20	24.100	24.500	23.700	24.200	20.441	6,537

← NewerPage 16 of 21 · 1,256 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.