Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	21.900	23.100	21.100	23.100	19.512	16,658
2022-06-28	21.300	21.600	20.900	21.600	18.245	6,872
2022-06-27	21.400	21.400	20.500	21.000	17.738	7,905
2022-06-24	21.500	21.500	20.000	20.500	17.316	6,113
2022-06-23	21.300	21.300	19.500	20.600	17.400	17,116
2022-06-22	22.000	22.000	21.000	21.000	17.738	6,559
2022-06-21	23.700	23.700	21.500	21.500	18.160	13,721
2022-06-20	23.700	23.700	22.700	22.800	19.259	898
2022-06-17	23.900	23.900	22.000	22.600	19.090	15,481
2022-06-15	25.600	25.600	24.000	24.200	20.441	3,093
2022-06-14	25.800	25.800	24.100	24.100	20.357	1,415
2022-06-13	25.000	25.500	24.700	24.700	20.863	1,449
2022-06-10	26.400	26.400	25.000	25.000	21.117	2,457
2022-06-09	27.000	27.000	26.200	26.500	22.384	1,280
2022-06-08	27.400	27.400	25.800	27.100	22.891	4,275
2022-06-07	27.300	27.300	26.700	26.700	22.553	2,720
2022-06-06	27.400	27.400	26.600	26.900	22.722	646
2022-06-03	27.900	27.900	26.800	26.800	22.637	555
2022-06-02	28.000	28.000	27.000	27.500	23.228	671
2022-06-01	27.500	27.800	27.000	27.800	23.482	1,545
2022-05-31	27.000	27.500	26.700	27.000	22.806	2,229
2022-05-30	27.500	27.500	26.600	27.000	22.806	939
2022-05-27	26.700	27.200	26.600	27.200	22.975	643
2022-05-26	26.900	27.300	26.600	26.700	22.553	4,448
2022-05-25	28.000	28.000	27.000	27.000	22.806	1,139
2022-05-24	27.800	28.000	26.900	27.100	22.891	1,018
2022-05-23	27.500	28.000	27.500	28.000	23.651	1,771
2022-05-20	27.600	27.800	27.500	27.500	23.228	1,295
2022-05-19	27.000	27.500	26.600	27.500	23.228	754
2022-05-18	27.500	28.000	27.000	27.000	22.806	2,851
2022-05-17	27.700	27.700	26.000	26.300	22.215	4,229
2022-05-16	27.700	28.100	26.500	27.500	23.228	4,785
2022-05-13	26.300	27.100	25.600	26.000	21.961	4,397
2022-05-12	27.000	27.700	24.900	25.400	21.455	9,704
2022-05-11	26.900	27.900	26.800	27.000	22.806	334
2022-05-10	27.400	28.000	26.800	27.000	22.806	3,210
2022-05-09	27.400	27.400	26.600	27.400	23.144	502
2022-05-06	26.600	27.800	26.400	27.200	22.975	607
2022-05-05	26.600	27.900	26.600	27.700	23.397	2,019
2022-05-04	27.500	27.500	26.800	27.000	22.806	1,415
2022-05-02	29.200	29.400	26.700	26.800	22.637	2,048
2022-04-29	30.300	30.300	28.200	28.200	23.820	2,962
2022-04-28	28.400	29.000	27.100	27.100	22.891	5,892
2022-04-27	27.800	28.800	27.000	28.000	23.651	3,308
2022-04-26	29.300	29.300	27.700	27.700	23.397	2,592
2022-04-25	28.200	29.000	27.300	27.500	23.228	5,795
2022-04-22	30.600	30.600	28.200	28.600	24.158	4,172
2022-04-21	30.600	30.900	29.600	29.800	25.171	1,417
2022-04-20	30.800	30.800	29.800	30.800	26.016	552
2022-04-19	30.900	30.900	30.000	30.000	25.340	507
2022-04-14	31.000	31.000	29.600	30.800	26.016	1,191
2022-04-13	31.000	31.000	29.600	30.800	26.016	1,275
2022-04-12	30.400	30.550	29.350	30.500	25.762	552
2022-04-11	29.100	30.000	29.100	30.000	25.340	828
2022-04-08	29.950	30.450	29.300	29.300	24.749	768
2022-04-07	30.700	31.000	29.100	29.200	24.664	7,548
2022-04-06	30.850	30.850	30.000	30.000	25.340	408
2022-04-05	30.950	30.950	30.050	30.800	26.016	8,913
2022-04-04	30.500	31.000	30.000	31.000	26.185	1,383
2022-04-01	30.600	30.600	30.300	30.500	25.762	2,061

← NewerPage 19 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.