Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	31.050	31.050	29.500	30.300	25.594	6,275
2022-03-30	31.050	31.050	30.000	31.000	26.185	2,602
2022-03-29	30.700	31.000	30.050	30.200	25.509	5,268
2022-03-28	30.300	30.600	30.000	30.600	25.847	2,733
2022-03-25	30.000	30.200	29.800	30.200	25.509	1,375
2022-03-24	30.200	30.200	28.800	29.400	24.833	4,013
2022-03-23	29.400	30.100	29.000	29.150	24.622	2,755
2022-03-22	30.150	30.500	28.850	29.050	24.538	1,670
2022-03-21	30.000	30.200	29.700	30.150	25.467	989
2022-03-18	29.600	30.000	28.800	29.900	25.256	1,996
2022-03-17	29.350	29.600	29.000	29.600	25.002	852
2022-03-16	28.500	29.100	28.000	29.100	24.580	2,130
2022-03-15	29.350	29.350	27.800	28.000	23.651	2,414
2022-03-14	28.500	29.900	27.800	27.800	23.482	3,981
2022-03-11	29.000	29.750	28.050	28.500	24.073	6,204
2022-03-10	27.200	29.000	27.200	27.800	23.482	2,880
2022-03-09	26.050	28.000	26.050	27.600	23.313	4,535
2022-03-08	28.400	28.400	26.200	26.200	22.130	7,782
2022-03-07	28.350	28.350	26.600	28.000	23.651	20,847
2022-03-04	28.950	29.350	27.900	29.000	24.495	36,736
2022-03-03	27.000	29.300	27.000	29.000	24.495	19,015
2022-03-02	29.300	29.500	27.550	27.950	23.609	7,353
2022-03-01	31.000	31.000	28.550	29.500	24.918	3,977
2022-02-28	28.700	29.950	28.000	29.500	24.918	14,038
2022-02-25	28.500	30.000	28.500	28.950	24.453	8,917
2022-02-24	28.200	30.000	26.000	30.000	25.340	24,574
2022-02-23	30.500	31.150	30.000	30.000	25.340	3,472
2022-02-22	29.200	31.000	29.200	30.500	25.762	3,681
2022-02-21	31.500	31.500	29.200	30.200	25.509	2,573
2022-02-18	31.500	31.500	30.800	31.000	26.185	2,864
2022-02-17	32.000	32.000	31.000	31.500	26.607	1,457
2022-02-16	32.200	32.800	31.000	32.000	27.030	7,487
2022-02-15	31.150	32.750	31.150	31.200	26.354	8,657
2022-02-14	29.550	32.500	29.200	32.500	27.452	8,175
2022-02-11	32.200	32.200	31.500	32.200	27.198	1,197
2022-02-10	32.700	32.800	32.250	32.300	27.283	5,454
2022-02-09	31.600	32.750	31.300	32.200	27.198	5,559
2022-02-08	31.400	31.500	30.700	30.700	25.931	1,557
2022-02-07	31.400	31.400	30.750	30.750	25.974	568
2022-02-04	31.400	31.400	30.000	30.800	26.016	3,692
2022-02-03	31.900	31.900	30.900	31.400	26.523	916
2022-02-02	31.300	31.550	30.800	30.850	26.058	769
2022-02-01	30.900	31.200	30.100	30.950	26.143	555
2022-01-31	30.300	30.300	29.000	29.650	25.045	906
2022-01-28	31.000	31.000	28.800	29.000	24.495	7,171
2022-01-27	30.600	30.700	30.200	30.200	25.509	1,504
2022-01-26	29.600	31.350	29.600	30.600	25.847	3,403
2022-01-25	28.550	30.100	28.500	29.600	25.002	3,963
2022-01-24	29.350	30.150	28.500	29.000	24.495	12,949
2022-01-21	30.100	30.500	29.400	30.000	25.340	3,193
2022-01-20	30.450	30.500	30.000	30.100	25.425	3,354
2022-01-19	31.000	31.200	30.150	30.900	26.100	3,276
2022-01-18	32.800	32.800	31.000	31.100	26.269	2,673
2022-01-17	32.800	32.800	32.500	32.500	27.452	1,441
2022-01-14	32.200	32.800	32.200	32.700	27.621	1,649
2022-01-13	32.900	32.900	32.000	32.150	27.156	870
2022-01-12	32.000	32.900	31.800	32.900	27.790	2,942
2022-01-11	32.950	32.950	32.300	32.450	27.410	1,959
2022-01-10	33.200	33.200	30.850	32.000	27.030	6,919
2022-01-07	32.700	33.050	32.050	33.000	27.874	5,311

← NewerPage 20 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.