Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	61.600	61.600	60.600	60.800	55.179	2,465
2025-05-14	61.600	61.600	60.500	61.100	55.452	8,635
2025-05-13	62.000	62.000	61.300	61.500	55.815	10,524
2025-05-12	60.200	62.000	60.000	61.700	55.996	8,246
2025-05-09	60.900	61.000	60.100	60.400	54.816	6,596
2025-05-08	60.500	61.000	60.000	60.900	55.270	5,323
2025-05-07	60.900	61.000	60.200	60.900	55.270	3,223
2025-05-06	60.700	61.000	59.500	60.800	55.179	4,342
2025-05-05	60.800	61.000	60.300	60.800	55.179	6,183
2025-05-02	61.100	61.900	60.000	61.000	55.361	5,205
2025-04-30	60.000	61.200	58.000	59.500	54.000	17,371
2025-04-29	61.500	62.000	59.600	61.200	55.542	28,852
2025-04-28	61.500	61.500	60.500	61.500	55.815	1,932
2025-04-25	61.600	61.600	59.900	60.500	54.907	7,094
2025-04-24	61.300	61.500	61.200	61.500	55.815	3,109
2025-04-23	61.500	61.600	60.800	61.100	55.452	2,578
2025-04-22	60.500	61.100	60.200	61.000	55.361	5,221
2025-04-17	60.500	61.100	60.000	60.500	54.907	3,427
2025-04-16	60.100	60.800	59.200	59.500	54.000	1,960
2025-04-15	60.400	61.700	60.000	60.400	54.816	4,800
2025-04-14	61.000	61.800	60.700	61.500	55.815	8,268
2025-04-11	60.100	60.100	58.500	60.100	54.544	10,670
2025-04-10	59.800	61.600	59.500	60.000	54.453	11,689
2025-04-09	59.000	59.800	57.200	58.400	53.001	3,490
2025-04-08	59.900	61.000	58.000	60.000	54.453	9,852
2025-04-07	55.000	60.800	53.400	57.800	52.457	21,020
2025-04-04	58.700	59.800	55.600	57.000	51.731	16,445
2025-04-03	60.500	60.500	58.800	58.800	53.364	2,787
2025-04-02	59.300	60.500	58.800	60.500	54.907	2,372
2025-04-01	60.000	60.200	59.500	59.500	54.000	5,518
2025-03-31	61.900	62.800	59.500	60.000	54.453	8,747
2025-03-28	62.000	63.000	61.500	61.800	56.087	6,447
2025-03-27	62.800	62.800	61.000	61.800	56.087	9,043
2025-03-26	64.400	65.500	62.200	62.800	56.995	11,754
2025-03-25	61.400	66.000	61.000	63.500	57.630	13,749
2025-03-24	62.500	63.400	61.400	61.500	55.815	7,514
2025-03-21	63.000	64.400	61.600	62.100	56.359	7,453
2025-03-20	62.800	63.000	61.500	62.300	56.541	3,907
2025-03-19	63.000	63.500	61.900	62.800	56.995	4,996
2025-03-18	63.500	65.100	62.500	62.600	56.813	22,179
2025-03-17	61.500	63.800	61.000	63.000	57.176	10,132
2025-03-14	59.600	61.500	59.300	61.300	55.633	9,785
2025-03-13	58.500	60.000	58.300	59.900	54.363	5,455
2025-03-12	58.600	58.900	58.000	58.600	53.183	3,103
2025-03-11	59.500	59.500	58.100	58.300	52.911	2,112
2025-03-10	58.200	59.800	57.600	59.500	54.000	3,702
2025-03-07	58.300	58.300	57.500	58.100	52.729	790
2025-03-06	58.100	58.300	57.500	58.300	52.911	1,822
2025-03-05	57.800	58.000	56.400	58.000	52.638	1,043
2025-03-04	58.200	58.200	56.200	57.000	51.731	6,681
2025-03-03	57.800	58.300	57.200	58.000	52.638	1,410
2025-02-28	58.500	58.800	56.100	58.300	52.911	6,145
2025-02-27	60.700	60.700	58.900	59.000	53.546	4,471
2025-02-26	61.100	61.100	59.300	60.600	54.998	5,926
2025-02-25	60.500	61.000	59.500	60.600	54.998	3,301
2025-02-24	60.800	60.800	59.200	60.500	54.907	2,298
2025-02-21	59.500	60.900	59.200	60.800	55.179	1,644
2025-02-20	59.300	60.600	59.000	59.500	54.000	4,877
2025-02-19	60.000	61.800	59.600	59.600	54.090	3,986
2025-02-18	59.700	61.600	59.700	60.400	54.816	7,678

← NewerPage 7 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.