Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	53.000	53.200	52.700	52.900	50.563	15,472
2025-10-31	53.400	53.900	52.700	53.000	50.659	11,740
2025-10-30	53.400	53.400	52.800	53.000	50.659	7,853
2025-10-29	54.000	54.000	52.800	52.900	50.563	40,501
2025-10-28	54.000	54.800	52.800	53.900	51.519	23,101
2025-10-27	55.000	55.600	53.000	54.000	51.615	34,386
2025-10-24	57.500	58.400	54.300	55.200	52.762	26,347
2025-10-23	55.800	56.600	55.000	56.000	53.527	6,117
2025-10-22	56.800	56.800	55.800	55.800	53.335	6,874
2025-10-21	56.400	56.900	56.000	56.600	54.100	3,926
2025-10-20	56.600	57.000	55.600	56.500	54.004	5,025
2025-10-17	56.000	56.800	56.000	56.600	54.100	4,480
2025-10-16	56.900	57.200	55.800	55.900	53.431	4,492
2025-10-15	56.500	57.000	55.800	56.900	54.387	5,167
2025-10-14	56.700	57.100	54.900	57.000	54.482	3,994
2025-10-13	56.100	57.000	53.900	56.700	54.196	8,804
2025-10-10	57.200	57.200	55.600	56.100	53.622	2,766
2025-10-09	56.400	57.500	56.000	56.900	54.387	3,325
2025-10-08	57.000	57.500	55.200	56.700	54.196	8,491
2025-10-07	58.400	58.400	57.100	57.500	54.960	5,460
2025-10-06	58.800	59.300	57.600	58.100	55.534	5,128
2025-10-03	58.800	59.400	58.100	58.700	56.107	7,392
2025-10-02	60.400	61.500	58.100	58.800	56.203	26,458
2025-10-01	59.900	60.500	58.500	60.000	57.350	42,871
2025-09-30	56.900	57.000	55.200	57.000	54.482	4,928
2025-09-29	56.300	57.000	55.800	56.700	54.196	3,658
2025-09-26	56.400	56.500	55.300	56.300	53.813	2,709
2025-09-25	55.700	57.300	55.500	55.800	53.335	4,162
2025-09-24	57.500	57.500	55.700	55.800	53.335	1,356
2025-09-23	56.600	57.000	56.200	56.900	54.387	2,443
2025-09-22	56.500	57.000	55.600	56.700	54.196	2,277
2025-09-19	56.000	57.500	55.200	56.500	54.004	14,568
2025-09-18	54.800	55.800	54.300	55.000	52.571	2,002
2025-09-17	55.600	55.900	54.300	54.800	52.380	2,555
2025-09-16	55.300	55.900	54.600	55.400	52.953	4,162
2025-09-15	55.000	56.100	54.200	55.100	52.666	6,870
2025-09-12	56.600	57.200	53.500	55.200	52.762	7,271
2025-09-11	55.800	57.200	55.500	56.700	54.196	12,840
2025-09-10	54.200	56.100	50.800	55.500	53.049	22,721
2025-09-09	52.800	55.700	51.600	55.100	52.666	16,599
2025-09-08	52.000	52.900	51.300	52.800	50.468	6,204
2025-09-05	50.800	51.700	50.400	51.400	49.130	1,965
2025-09-04	50.000	50.500	49.600	50.400	48.174	14,801
2025-09-03	50.900	51.400	50.200	50.200	47.983	9,334
2025-09-02	51.800	51.800	50.400	50.500	48.269	7,788
2025-09-01	51.000	51.800	51.000	51.400	49.130	5,571
2025-08-29	51.500	52.100	50.800	51.000	48.747	13,633
2025-08-28	52.400	52.400	51.100	51.500	49.225	9,758
2025-08-27	54.400	54.400	52.200	52.300	49.990	26,307
2025-08-26	53.000	54.700	52.600	54.400	51.997	10,038
2025-08-25	52.200	53.400	52.200	52.600	50.277	5,280
2025-08-22	53.000	53.000	51.900	52.000	49.703	32,210
2025-08-21	53.700	53.700	52.300	53.300	50.946	15,986
2025-08-20	53.000	53.700	52.700	53.000	50.659	10,716
2025-08-19	53.600	54.500	52.900	53.000	50.659	16,541
2025-08-18	52.400	53.500	52.000	53.300	50.946	10,284
2025-08-14	53.000	53.400	52.200	52.700	50.372	5,193
2025-08-13	52.800	53.000	52.400	53.000	50.659	7,772
2025-08-12	53.000	53.000	52.600	52.600	50.277	8,832
2025-08-11	53.000	53.600	52.700	53.000	50.659	15,778

← NewerPage 5 of 21 · 1,255 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.