Enter Air S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 33.200 | 33.200 | 32.100 | 33.000 | 27.874 | 6,125 |
| 2022-01-04 | 32.750 | 33.200 | 32.000 | 33.000 | 27.874 | 11,788 |
| 2022-01-03 | 31.500 | 32.750 | 30.150 | 32.500 | 27.452 | 7,374 |
| 2021-12-30 | 30.500 | 31.300 | 30.500 | 31.150 | 26.312 | 3,439 |
| 2021-12-29 | 29.000 | 30.900 | 28.650 | 30.100 | 25.425 | 11,310 |
| 2021-12-28 | 28.300 | 29.800 | 27.900 | 29.300 | 24.749 | 5,264 |
| 2021-12-27 | 29.000 | 30.000 | 27.500 | 28.200 | 23.820 | 12,978 |
| 2021-12-23 | 28.800 | 29.350 | 27.800 | 28.700 | 24.242 | 3,312 |
| 2021-12-22 | 27.500 | 29.350 | 27.500 | 28.700 | 24.242 | 9,358 |
| 2021-12-21 | 27.000 | 27.500 | 26.800 | 27.500 | 23.228 | 28,695 |
| 2021-12-20 | 27.200 | 28.500 | 26.800 | 26.800 | 22.637 | 12,847 |
| 2021-12-17 | 28.100 | 28.100 | 26.650 | 27.600 | 23.313 | 4,134 |
| 2021-12-16 | 29.300 | 29.300 | 28.200 | 28.200 | 23.820 | 5,240 |
| 2021-12-15 | 28.700 | 29.000 | 28.550 | 28.650 | 24.200 | 2,745 |
| 2021-12-14 | 30.000 | 30.100 | 28.550 | 28.700 | 24.242 | 7,115 |
| 2021-12-13 | 31.000 | 31.150 | 28.900 | 29.850 | 25.213 | 6,376 |
| 2021-12-10 | 31.500 | 31.500 | 30.600 | 30.600 | 25.847 | 359 |
| 2021-12-09 | 31.800 | 31.800 | 31.000 | 31.000 | 26.185 | 3,696 |
| 2021-12-08 | 31.500 | 31.500 | 30.500 | 31.200 | 26.354 | 5,379 |
| 2021-12-07 | 31.200 | 31.500 | 30.700 | 31.500 | 26.607 | 2,367 |
| 2021-12-06 | 30.400 | 31.300 | 30.000 | 31.200 | 26.354 | 5,318 |
| 2021-12-03 | 31.000 | 31.000 | 30.550 | 30.600 | 25.847 | 987 |
| 2021-12-02 | 30.850 | 31.000 | 30.000 | 31.000 | 26.185 | 5,081 |
| 2021-12-01 | 30.300 | 30.300 | 29.500 | 30.000 | 25.340 | 6,906 |
| 2021-11-30 | 26.200 | 31.300 | 25.900 | 31.300 | 26.438 | 35,857 |
| 2021-11-29 | 24.450 | 26.200 | 23.800 | 26.200 | 22.130 | 44,498 |
| 2021-11-26 | 29.000 | 29.000 | 26.150 | 26.200 | 22.130 | 34,268 |
| 2021-11-25 | 29.400 | 29.400 | 28.550 | 29.050 | 24.538 | 1,310 |
| 2021-11-24 | 29.400 | 29.400 | 28.750 | 29.000 | 24.495 | 2,914 |
| 2021-11-23 | 29.500 | 29.600 | 28.550 | 29.400 | 24.833 | 6,096 |
| 2021-11-22 | 31.400 | 31.400 | 28.300 | 29.000 | 24.495 | 37,383 |
| 2021-11-19 | 31.300 | 31.500 | 30.600 | 31.400 | 26.523 | 2,765 |
| 2021-11-18 | 31.800 | 31.800 | 30.500 | 31.500 | 26.607 | 4,477 |
| 2021-11-17 | 31.500 | 31.950 | 31.500 | 31.800 | 26.861 | 2,282 |
| 2021-11-16 | 32.100 | 32.100 | 31.500 | 31.950 | 26.987 | 4,128 |
| 2021-11-15 | 32.850 | 32.900 | 31.500 | 32.150 | 27.156 | 5,017 |
| 2021-11-12 | 32.700 | 32.850 | 32.000 | 32.850 | 27.747 | 961 |
| 2021-11-10 | 32.000 | 32.000 | 31.800 | 32.000 | 27.030 | 1,481 |
| 2021-11-09 | 33.000 | 33.000 | 31.850 | 31.850 | 26.903 | 2,376 |
| 2021-11-08 | 33.000 | 33.000 | 32.550 | 32.700 | 27.621 | 712 |
| 2021-11-05 | 33.000 | 33.000 | 31.700 | 32.000 | 27.030 | 4,264 |
| 2021-11-04 | 33.200 | 33.200 | 32.200 | 33.000 | 27.874 | 35,905 |
| 2021-11-03 | 32.200 | 33.400 | 31.700 | 33.000 | 27.874 | 9,239 |
| 2021-11-02 | 33.600 | 33.600 | 32.450 | 33.000 | 27.874 | 1,066 |
| 2021-10-29 | 32.600 | 33.600 | 32.600 | 33.400 | 28.212 | 2,885 |
| 2021-10-28 | 32.800 | 32.800 | 32.200 | 32.600 | 27.536 | 32,056 |
| 2021-10-27 | 33.700 | 33.700 | 32.800 | 32.800 | 27.705 | 1,123 |
| 2021-10-26 | 34.200 | 34.200 | 33.700 | 33.900 | 28.634 | 1,603 |
| 2021-10-25 | 34.200 | 34.200 | 33.300 | 33.300 | 28.128 | 2,736 |
| 2021-10-22 | 34.050 | 34.300 | 33.700 | 34.200 | 28.888 | 726 |
| 2021-10-21 | 33.300 | 34.200 | 32.200 | 34.050 | 28.761 | 35,210 |
← NewerPage 21 of 21 · 1,251 trading days
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.