Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	49.000	51.400	48.700	51.300	49.034	97,622
2026-04-29	55.100	55.100	52.700	54.300	51.902	7,294
2026-04-28	55.700	55.700	53.200	54.300	51.902	9,859
2026-04-27	55.300	56.800	54.700	55.000	52.571	12,949
2026-04-24	56.800	57.500	55.200	56.000	53.527	10,364
2026-04-23	59.000	59.000	56.000	57.300	54.769	8,328
2026-04-22	59.100	59.700	58.000	58.900	56.298	9,979
2026-04-21	60.000	60.800	58.500	59.000	56.394	26,278
2026-04-20	58.800	58.800	56.700	58.100	55.534	12,144
2026-04-17	56.700	59.600	55.600	59.500	56.872	34,312
2026-04-16	57.600	57.600	56.100	56.700	54.196	9,436
2026-04-15	56.700	57.900	56.200	57.600	55.056	9,950
2026-04-14	55.200	56.800	55.200	56.700	54.196	11,881
2026-04-13	56.000	56.600	54.500	56.100	53.622	19,848
2026-04-10	54.000	57.000	54.000	56.300	53.813	41,212
2026-04-09	55.200	55.500	53.800	54.000	51.615	13,025
2026-04-08	56.500	58.000	55.200	55.200	52.762	46,132
2026-04-07	52.300	52.600	51.300	51.700	49.416	22,723
2026-04-02	53.500	53.500	52.000	52.900	50.563	12,683
2026-04-01	53.700	55.900	53.500	53.900	51.519	22,014
2026-03-31	50.100	55.100	50.000	53.200	50.850	58,948
2026-03-30	51.600	52.300	49.550	50.100	47.887	44,174
2026-03-27	52.900	52.900	51.700	52.300	49.990	5,942
2026-03-26	53.500	53.500	51.900	52.800	50.468	7,951
2026-03-25	52.400	55.100	52.400	53.800	51.424	13,562
2026-03-24	53.000	53.500	51.500	53.200	50.850	6,799
2026-03-23	52.700	54.500	50.800	53.000	50.659	44,510
2026-03-20	54.200	55.300	52.900	53.000	50.659	11,098
2026-03-19	56.100	56.200	53.500	54.200	51.806	22,873
2026-03-18	56.800	58.000	56.100	56.400	53.909	27,971
2026-03-17	53.800	56.500	53.600	56.500	54.004	16,639
2026-03-16	56.900	56.900	53.800	54.000	51.615	19,536
2026-03-13	55.000	55.900	52.800	55.000	52.571	48,468
2026-03-12	56.600	57.300	54.200	54.900	52.475	27,242
2026-03-11	58.900	58.900	56.400	56.900	54.387	18,170
2026-03-10	58.900	59.600	58.100	58.900	56.298	10,750
2026-03-09	56.300	58.000	55.200	57.900	55.343	22,448
2026-03-06	60.500	60.600	57.000	59.000	56.394	37,938
2026-03-05	59.700	60.800	58.500	60.500	57.828	31,999
2026-03-04	59.200	61.900	59.200	59.900	57.254	21,497
2026-03-03	60.600	60.600	58.600	59.300	56.681	32,710
2026-03-02	58.600	61.600	58.000	60.700	58.019	86,696
2026-02-27	63.500	64.500	63.000	63.400	60.600	38,051
2026-02-26	61.400	63.100	61.400	61.900	59.166	35,625
2026-02-25	61.600	61.700	60.500	61.200	58.497	3,516
2026-02-24	62.100	62.300	60.500	60.600	57.923	6,231
2026-02-23	60.700	62.100	60.200	62.100	59.357	10,403
2026-02-20	62.100	62.400	59.300	60.700	58.019	24,797
2026-02-19	63.300	63.600	61.000	62.100	59.357	20,535
2026-02-18	62.700	63.800	62.700	63.800	60.982	4,888
2026-02-17	64.300	64.300	62.800	63.500	60.695	14,855
2026-02-16	64.200	64.500	63.700	64.200	61.364	3,746
2026-02-13	64.200	64.200	63.100	64.100	61.269	4,119
2026-02-12	64.000	64.400	63.700	64.300	61.460	4,403
2026-02-11	64.400	64.500	63.600	64.000	61.173	5,282
2026-02-10	64.500	64.900	63.500	64.400	61.556	5,000
2026-02-09	64.600	65.500	63.500	64.500	61.651	13,346
2026-02-06	63.000	64.500	62.000	64.000	61.173	13,118
2026-02-05	64.400	64.400	62.500	63.500	60.695	9,552
2026-02-04	64.400	64.800	63.500	64.400	61.556	12,816

← NewerPage 3 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.