Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	64.400	64.800	63.500	64.400	61.556	12,816
2026-02-03	64.800	64.900	63.800	64.300	61.460	7,532
2026-02-02	64.500	64.500	62.100	63.600	60.791	16,380
2026-01-30	64.000	65.000	62.100	64.500	61.651	14,197
2026-01-29	64.000	64.400	62.800	63.100	60.313	18,406
2026-01-28	65.500	65.600	63.700	64.400	61.556	9,566
2026-01-27	64.900	65.900	63.500	65.000	62.129	18,517
2026-01-26	65.800	65.900	64.200	64.800	61.938	16,632
2026-01-23	66.800	67.000	63.900	65.300	62.416	21,364
2026-01-22	66.100	66.900	65.700	66.100	63.180	18,078
2026-01-21	65.500	66.600	64.400	65.300	62.416	25,273
2026-01-20	63.000	65.200	60.800	65.000	62.129	53,500
2026-01-19	62.900	63.000	62.200	62.700	59.931	11,111
2026-01-16	62.800	63.000	62.000	63.000	60.217	9,817
2026-01-15	62.800	63.000	62.000	62.600	59.835	6,409
2026-01-14	63.000	63.200	62.200	62.800	60.026	21,985
2026-01-13	63.000	63.000	62.000	62.000	59.262	18,380
2026-01-12	62.900	63.200	62.000	63.000	60.217	28,800
2026-01-09	62.700	62.900	60.800	62.800	60.026	21,117
2026-01-08	63.900	63.900	61.300	62.700	59.931	72,270
2026-01-07	63.600	65.000	63.500	64.300	61.460	40,286
2026-01-05	60.900	63.800	60.700	63.400	60.600	41,365
2026-01-02	58.500	60.800	58.500	60.200	57.541	33,128
2025-12-30	58.000	58.800	57.700	58.400	55.821	18,762
2025-12-29	57.500	58.700	57.500	57.900	55.343	29,624
2025-12-23	56.600	57.000	56.000	56.700	54.196	18,892
2025-12-22	56.800	57.000	55.800	56.000	53.527	19,564
2025-12-19	55.000	55.500	54.700	55.500	53.049	8,139
2025-12-18	55.700	56.000	54.500	55.100	52.666	19,869
2025-12-17	56.500	56.600	55.600	55.600	53.144	4,253
2025-12-16	56.600	56.600	56.000	56.500	54.004	7,774
2025-12-15	55.100	57.000	55.000	56.000	53.527	16,457
2025-12-12	57.000	57.300	55.300	55.400	52.953	13,431
2025-12-11	55.300	57.400	54.000	56.300	53.813	31,179
2025-12-10	53.900	55.700	53.600	55.300	52.857	26,540
2025-12-09	54.000	54.000	52.800	53.200	50.850	9,028
2025-12-08	53.800	54.000	53.600	53.700	51.328	3,955
2025-12-05	53.900	54.000	53.500	54.000	51.615	2,929
2025-12-04	54.000	54.500	53.400	53.900	51.519	10,701
2025-12-03	54.300	54.300	52.600	54.000	51.615	24,940
2025-12-02	55.600	55.600	53.400	54.000	51.615	16,816
2025-12-01	54.800	55.600	53.600	54.800	52.380	21,503
2025-11-28	53.400	54.400	52.000	54.000	51.615	152,650
2025-11-27	51.800	51.800	48.600	51.300	49.034	31,446
2025-11-26	51.700	52.000	51.300	51.900	49.608	10,379
2025-11-25	51.700	52.000	50.700	51.700	49.416	11,437
2025-11-24	51.300	51.900	50.900	51.700	49.416	2,757
2025-11-21	51.500	51.700	50.900	51.000	48.747	4,093
2025-11-20	52.000	52.000	51.000	51.700	49.416	4,182
2025-11-19	51.300	52.000	51.300	51.800	49.512	1,725
2025-11-18	52.200	52.200	51.000	51.500	49.225	7,352
2025-11-17	52.400	53.400	51.500	52.400	50.086	6,854
2025-11-14	52.900	53.000	52.200	52.400	50.086	29,945
2025-11-13	53.000	53.000	52.900	52.900	50.563	5,840
2025-11-12	53.000	53.400	52.500	53.000	50.659	7,507
2025-11-10	52.800	53.000	52.500	52.800	50.468	29,677
2025-11-07	52.900	53.000	52.400	52.800	50.468	8,210
2025-11-06	53.000	53.000	52.700	52.800	50.468	2,688
2025-11-05	52.700	53.000	52.700	52.900	50.563	6,335
2025-11-04	52.600	53.000	52.500	52.900	50.563	3,940

← NewerPage 4 of 21 · 1,252 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.