Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	25.700	25.900	24.100	24.300	20.526	16,370
2022-12-16	26.700	26.700	24.100	25.700	21.708	4,290
2022-12-15	26.800	27.000	26.200	26.500	22.384	7,249
2022-12-14	26.100	27.000	26.100	26.700	22.553	9,500
2022-12-13	25.900	26.600	25.400	26.500	22.384	8,975
2022-12-12	25.400	25.700	24.500	25.700	21.708	8,828
2022-12-09	25.700	25.700	24.500	25.400	21.455	13,766
2022-12-08	24.400	26.400	24.400	25.700	21.708	4,387
2022-12-07	24.600	25.500	24.000	24.700	20.863	3,654
2022-12-06	25.700	25.900	24.200	24.600	20.779	8,815
2022-12-05	27.200	27.500	25.600	26.000	21.961	29,523
2022-12-02	26.600	27.300	25.300	27.100	22.891	17,885
2022-12-01	25.400	27.600	24.300	26.500	22.384	35,243
2022-11-30	23.800	25.300	23.500	25.000	21.117	24,578
2022-11-29	22.800	22.900	22.400	22.500	19.005	3,500
2022-11-28	22.100	22.700	22.100	22.300	18.836	5,852
2022-11-25	22.400	22.400	22.200	22.200	18.752	2,308
2022-11-24	22.600	22.600	22.200	22.400	18.921	1,831
2022-11-23	22.400	22.500	21.800	22.200	18.752	3,022
2022-11-22	22.800	22.800	22.100	22.200	18.752	702
2022-11-21	22.500	22.800	22.500	22.600	19.090	2,336
2022-11-18	22.500	22.500	22.300	22.500	19.005	12,608
2022-11-17	22.100	22.800	22.000	22.500	19.005	2,829
2022-11-16	21.500	22.300	21.500	22.100	18.667	3,671
2022-11-15	21.200	22.500	21.200	22.300	18.836	10,643
2022-11-14	21.400	21.500	21.000	21.200	17.907	2,369
2022-11-10	21.400	21.400	21.000	21.000	17.738	369
2022-11-09	21.200	21.300	21.000	21.200	17.907	826
2022-11-08	21.300	21.300	21.000	21.100	17.823	743
2022-11-07	21.000	21.300	20.900	21.300	17.992	2,241
2022-11-04	21.300	21.300	21.000	21.300	17.992	3,730
2022-11-03	21.300	21.300	21.000	21.100	17.823	1,409
2022-11-02	21.200	21.300	20.500	21.200	17.907	1,779
2022-10-31	21.300	21.300	21.000	21.300	17.992	665
2022-10-28	21.300	21.300	21.000	21.000	17.738	2,661
2022-10-27	20.800	21.100	20.600	21.000	17.738	2,406
2022-10-26	21.500	21.500	20.800	21.100	17.823	5,007
2022-10-25	22.000	22.000	21.000	21.000	17.738	489
2022-10-24	21.200	22.000	21.000	21.200	17.907	1,688
2022-10-21	21.000	21.200	20.800	21.100	17.823	57
2022-10-20	21.600	21.600	20.800	21.000	17.738	561
2022-10-19	21.200	21.400	21.000	21.000	17.738	706
2022-10-18	22.100	22.200	21.000	21.200	17.907	9,829
2022-10-17	21.400	22.400	20.000	22.400	18.921	6,286
2022-10-14	21.500	21.500	20.900	21.400	18.076	1,403
2022-10-13	21.300	22.400	20.700	20.900	17.654	4,697
2022-10-12	22.500	22.500	21.100	21.400	18.076	829
2022-10-11	22.600	22.600	21.400	21.400	18.076	1,010
2022-10-10	22.800	22.800	21.600	21.800	18.414	246
2022-10-07	22.700	22.700	21.900	21.900	18.498	103
2022-10-06	22.600	22.800	21.500	22.600	19.090	3,627
2022-10-05	22.200	22.200	21.100	22.200	18.752	975
2022-10-04	21.500	22.600	21.000	21.100	17.823	2,151
2022-10-03	21.100	21.100	20.600	20.600	17.400	2,565
2022-09-30	21.400	22.300	20.400	21.100	17.823	2,775
2022-09-29	20.900	22.400	20.200	20.800	17.569	4,922
2022-09-28	21.500	21.500	20.500	20.700	17.485	1,510
2022-09-27	20.900	22.500	20.900	21.600	18.245	2,331
2022-09-26	21.000	22.400	20.700	22.000	18.583	2,124
2022-09-23	22.500	22.500	20.400	21.000	17.738	6,071

← NewerPage 17 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.