Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	51.700	52.600	51.100	52.500	50.181	14,194
2026-07-24	51.900	52.200	51.000	51.300	49.034	7,345
2026-07-23	51.000	52.500	50.600	51.800	49.512	31,635
2026-07-22	49.700	50.900	49.400	50.800	48.556	22,379
2026-07-21	49.950	49.950	49.550	49.600	47.409	8,980
2026-07-20	49.700	50.000	49.500	49.900	47.696	9,527
2026-07-17	49.950	49.950	49.400	49.500	47.314	8,047
2026-07-16	49.400	50.000	49.300	49.600	47.409	9,384
2026-07-15	49.300	50.000	49.000	49.300	47.122	10,276
2026-07-14	49.950	49.950	48.950	49.000	46.836	26,740
2026-07-13	50.300	50.300	49.500	49.500	47.314	49,142
2026-07-10	49.950	50.000	49.650	49.800	47.600	17,199
2026-07-09	49.500	50.000	49.500	49.500	47.314	16,045
2026-07-08	50.400	50.400	49.500	49.500	47.314	24,217
2026-07-07	50.500	50.700	50.100	50.100	47.887	8,106
2026-07-06	50.700	51.000	50.300	50.500	48.269	20,993
2026-07-03	51.000	51.300	50.300	50.800	48.556	13,098
2026-07-02	50.700	51.300	49.900	51.000	48.747	29,961
2026-07-01	49.600	50.400	49.500	50.400	48.174	16,538
2026-06-30	49.850	49.950	49.300	49.500	47.314	15,517
2026-06-29	51.500	51.900	49.150	49.500	47.314	39,334
2026-06-26	50.500	52.000	50.500	51.400	49.130	15,245
2026-06-25	49.800	52.000	49.500	49.800	47.600	178,095
2026-06-24	53.800	53.900	53.400	53.800	51.424	1,525
2026-06-23	53.800	53.800	53.100	53.400	51.041	3,052
2026-06-22	53.400	54.000	53.100	53.800	51.424	6,015
2026-06-19	53.800	54.200	53.100	54.000	51.615	5,801
2026-06-18	53.500	54.100	53.500	53.800	51.424	4,473
2026-06-17	54.200	54.200	53.200	53.600	51.233	7,169
2026-06-16	54.800	54.800	54.000	54.000	51.615	11,396
2026-06-15	55.900	57.100	54.000	54.100	51.710	41,929
2026-06-12	52.800	54.400	52.800	53.400	51.041	14,767
2026-06-11	52.800	53.200	52.700	52.800	50.468	15,525
2026-06-10	54.000	54.000	52.400	52.800	50.468	12,756
2026-06-09	52.700	53.800	52.600	53.100	50.755	3,833
2026-06-08	53.200	53.600	52.400	52.500	50.181	4,735
2026-06-05	53.200	53.900	52.400	53.100	50.755	7,455
2026-06-03	53.000	53.400	52.000	52.800	50.468	8,862
2026-06-02	53.000	53.800	52.500	53.500	51.137	7,521
2026-06-01	53.500	54.100	52.800	53.000	50.659	11,197
2026-05-29	52.000	54.300	51.800	53.200	50.850	13,657
2026-05-28	54.200	54.200	53.300	54.000	51.615	2,793
2026-05-27	54.500	54.600	53.300	53.700	51.328	7,447
2026-05-26	54.800	54.800	53.100	53.500	51.137	6,773
2026-05-25	53.900	56.000	53.500	54.100	51.710	15,524
2026-05-22	52.800	53.400	52.000	53.200	50.850	5,024
2026-05-21	52.900	53.100	51.800	52.800	50.468	3,115
2026-05-20	51.400	52.700	51.400	52.700	50.372	3,061
2026-05-19	53.900	53.900	51.200	51.800	49.512	10,014
2026-05-18	52.700	53.500	51.100	52.100	49.799	12,489
2026-05-15	51.900	51.900	50.600	51.900	49.608	8,188
2026-05-14	51.600	52.400	51.400	52.000	49.703	9,352
2026-05-13	51.900	52.100	50.900	51.900	49.608	7,324
2026-05-12	52.000	52.000	50.800	51.800	49.512	7,453
2026-05-11	52.900	53.000	51.000	52.000	49.703	7,217
2026-05-08	54.300	54.300	51.000	52.800	50.468	10,164
2026-05-07	55.000	55.300	53.000	53.400	51.041	11,481
2026-05-06	52.700	54.100	52.600	54.100	51.710	46,095
2026-05-05	50.000	52.400	49.850	51.900	49.608	16,271
2026-05-04	51.300	51.300	49.000	50.500	48.269	21,283

← NewerPage 2 of 5 · 250 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.