Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	21.900	22.000	21.600	22.000	18.583	542
2022-09-21	22.500	22.500	21.300	21.900	18.498	682
2022-09-20	23.100	23.500	21.600	22.400	18.921	4,564
2022-09-19	22.800	23.600	22.700	22.700	19.174	146
2022-09-16	23.500	23.500	22.700	22.800	19.259	663
2022-09-15	24.200	24.200	23.700	24.000	20.272	192
2022-09-14	24.200	24.200	23.800	24.200	20.441	228
2022-09-13	24.200	24.200	23.400	23.700	20.019	1,601
2022-09-12	23.900	24.200	23.200	24.200	20.441	934
2022-09-09	23.200	24.400	23.200	23.800	20.103	4,034
2022-09-08	22.900	23.200	22.500	23.200	19.596	849
2022-09-07	22.500	22.900	22.500	22.500	19.005	1,147
2022-09-06	22.200	22.400	22.200	22.300	18.836	1,787
2022-09-05	22.500	22.500	21.500	22.400	18.921	3,796
2022-09-02	22.000	22.000	21.900	22.000	18.583	176
2022-09-01	22.500	22.500	21.500	22.000	18.583	2,213
2022-08-31	21.300	22.500	21.300	21.700	18.329	2,052
2022-08-30	22.500	22.500	21.000	21.600	18.245	1,951
2022-08-29	22.500	22.500	21.400	21.600	18.245	1,643
2022-08-26	22.500	23.000	21.600	22.600	19.090	1,134
2022-08-25	21.800	22.000	21.500	21.700	18.329	2,423
2022-08-24	22.000	22.000	21.400	21.400	18.076	237
2022-08-23	21.800	21.800	21.300	21.600	18.245	533
2022-08-22	22.500	22.800	20.900	21.700	18.329	2,223
2022-08-19	23.000	23.000	22.500	22.500	19.005	3,692
2022-08-18	23.000	23.000	23.000	23.000	19.427	7
2022-08-17	23.400	23.400	22.200	23.000	19.427	2,596
2022-08-16	23.400	23.400	22.800	22.900	19.343	3,927
2022-08-12	23.200	23.300	22.000	23.300	19.681	5,254
2022-08-11	23.100	23.100	22.600	22.900	19.343	1,087
2022-08-10	22.000	23.500	22.000	22.500	19.005	878
2022-08-09	23.100	24.700	22.000	22.400	18.921	27,300
2022-08-08	22.000	23.100	22.000	22.600	19.090	37,060
2022-08-05	21.200	22.000	21.200	22.000	18.583	3,272
2022-08-04	21.300	21.600	20.800	20.800	17.569	203,682
2022-08-03	21.800	21.800	21.300	21.300	17.992	619
2022-08-02	21.900	21.900	21.500	21.500	18.160	1,509
2022-08-01	22.000	22.300	21.600	21.800	18.414	2,136
2022-07-29	21.900	22.000	21.000	22.000	18.583	2,591
2022-07-28	21.300	21.300	20.900	20.900	17.654	2,717
2022-07-27	21.900	21.900	21.000	21.000	17.738	1,259
2022-07-26	21.400	21.400	20.800	20.800	17.569	3,555
2022-07-25	21.000	21.900	20.800	21.000	17.738	1,427
2022-07-22	21.900	21.900	21.300	21.300	17.992	358
2022-07-21	21.500	21.800	21.200	21.200	17.907	1,305
2022-07-20	21.900	22.400	21.000	21.500	18.160	15,169
2022-07-19	21.900	22.000	21.600	21.600	18.245	378
2022-07-18	21.800	21.900	21.600	21.900	18.498	1,502
2022-07-15	21.900	21.900	20.600	21.800	18.414	5,460
2022-07-14	21.900	21.900	21.000	21.500	18.160	1,131
2022-07-13	22.000	22.100	21.500	21.500	18.160	660
2022-07-12	22.300	22.300	21.300	21.300	17.992	1,629
2022-07-11	23.400	23.400	22.100	22.100	18.667	2,301
2022-07-08	23.000	23.500	21.700	22.900	19.343	3,177
2022-07-07	21.000	22.700	21.000	22.700	19.174	3,884
2022-07-06	22.500	22.500	20.800	20.800	17.569	2,733
2022-07-05	22.900	22.900	21.200	22.400	18.921	1,455
2022-07-04	22.400	23.400	22.300	22.500	19.005	727
2022-07-01	22.400	22.600	21.700	22.400	18.921	1,103
2022-06-30	22.700	22.800	21.700	21.700	18.329	3,638

← NewerPage 18 of 21 · 1,251 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.