Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	53.500	53.500	52.800	52.900	50.563	7,996
2025-08-07	53.700	54.000	53.000	53.400	51.041	21,018
2025-08-06	54.000	54.000	53.700	53.700	51.328	4,177
2025-08-05	54.300	54.300	53.700	54.000	51.615	5,892
2025-08-04	54.200	54.600	53.500	54.200	51.806	12,233
2025-08-01	54.300	56.800	54.200	54.200	51.806	40,321
2025-07-31	54.100	55.500	54.100	55.500	53.049	10,519
2025-07-30	54.900	55.000	54.200	54.400	51.997	10,778
2025-07-29	55.800	55.800	54.600	54.900	52.475	7,502
2025-07-28	56.400	57.300	55.000	55.800	53.335	5,322
2025-07-25	57.800	57.800	56.000	56.400	53.909	3,650
2025-07-24	57.900	57.900	56.900	57.000	54.482	2,689
2025-07-23	57.700	57.900	57.300	57.500	54.960	2,021
2025-07-22	57.200	57.800	56.900	57.400	54.865	3,475
2025-07-21	56.400	56.900	56.100	56.900	54.387	2,400
2025-07-18	54.600	56.500	54.600	56.000	53.527	2,092
2025-07-17	55.400	55.400	53.900	54.700	52.284	9,272
2025-07-16	56.000	56.000	54.000	55.000	52.571	26,266
2025-07-15	56.300	56.300	55.500	55.700	53.240	6,970
2025-07-14	56.100	56.700	55.800	55.900	53.431	1,891
2025-07-11	56.800	56.900	55.400	56.700	54.196	4,797
2025-07-10	56.200	56.900	55.500	56.800	54.291	1,584
2025-07-09	56.200	56.800	55.500	55.800	53.335	3,224
2025-07-08	56.900	56.900	56.200	56.200	53.718	4,742
2025-07-07	56.900	57.600	56.500	56.900	54.387	19,724
2025-07-04	57.700	57.700	56.500	56.900	54.387	2,149
2025-07-03	57.500	57.800	56.500	57.000	54.482	6,566
2025-07-02	57.800	57.900	56.800	57.500	54.960	1,398
2025-07-01	58.000	58.000	56.400	57.400	54.865	5,133
2025-06-30	56.400	58.200	55.300	58.100	55.534	6,207
2025-06-27	59.200	59.900	59.000	59.400	53.909	19,396
2025-06-26	59.500	59.900	58.800	59.900	54.363	10,298
2025-06-25	58.000	59.500	57.900	59.500	54.000	3,753
2025-06-24	57.000	58.300	57.000	58.000	52.638	2,820
2025-06-23	58.800	58.800	56.500	57.500	52.185	5,238
2025-06-20	57.100	59.000	55.900	59.000	53.546	9,105
2025-06-18	57.400	57.400	56.600	57.100	51.822	2,799
2025-06-17	58.200	58.200	56.800	57.400	52.094	3,495
2025-06-16	57.900	58.400	56.700	57.800	52.457	3,297
2025-06-13	57.800	57.800	56.400	57.700	52.366	4,753
2025-06-12	58.900	58.900	57.800	58.300	52.911	4,695
2025-06-11	58.000	59.300	58.000	58.500	53.092	1,998
2025-06-10	59.000	59.100	57.000	58.300	52.911	6,703
2025-06-09	58.200	59.000	57.900	58.000	52.638	4,121
2025-06-06	59.900	59.900	57.200	58.000	52.638	11,713
2025-06-05	60.600	60.600	59.300	59.600	54.090	2,301
2025-06-04	60.000	60.000	59.400	60.000	54.453	3,996
2025-06-03	61.300	61.500	59.800	60.000	54.453	4,466
2025-06-02	59.500	63.600	59.500	61.000	55.361	7,755
2025-05-30	62.000	62.000	58.200	60.000	54.453	13,052
2025-05-29	62.000	62.300	61.200	62.000	56.269	7,168
2025-05-28	61.500	62.200	61.500	61.900	56.178	6,611
2025-05-27	62.400	62.400	61.600	62.000	56.269	9,107
2025-05-26	61.000	62.500	60.700	61.500	55.815	5,724
2025-05-23	61.900	61.900	60.500	61.000	55.361	3,752
2025-05-22	62.800	63.000	60.700	61.000	55.361	7,623
2025-05-21	61.400	62.800	60.900	62.400	56.632	15,285
2025-05-20	60.500	61.000	60.200	60.500	54.907	2,715
2025-05-19	61.200	61.200	60.600	61.000	55.361	2,348
2025-05-16	61.000	61.200	60.500	61.200	55.542	2,119

← NewerPage 6 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.