Enter Air S.A. historical data

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

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
2021-10-20	33.500	33.500	31.550	33.200	28.043	3,884
2021-10-19	33.700	34.200	33.200	33.200	28.043	1,960
2021-10-18	34.300	34.300	33.000	33.700	28.465	5,198
2021-10-15	33.800	34.950	33.800	34.300	28.972	2,288
2021-10-14	36.200	36.200	33.500	33.700	28.465	11,893

← NewerPage 21 of 21 · 1,256 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.