Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	60.900	61.000	59.600	60.000	54.453	10,304
2025-02-14	59.900	61.000	58.700	60.600	54.998	8,033
2025-02-13	59.200	59.900	58.100	59.500	54.000	4,354
2025-02-12	58.000	58.800	57.500	58.400	53.001	5,280
2025-02-11	58.000	58.600	57.500	58.000	52.638	4,859
2025-02-10	57.000	59.400	56.900	58.000	52.638	13,706
2025-02-07	54.600	56.400	54.200	56.400	51.186	9,802
2025-02-06	54.000	55.400	53.800	54.200	49.190	3,441
2025-02-05	54.000	54.000	53.700	54.000	49.008	1,914
2025-02-04	54.400	54.400	53.900	53.900	48.917	1,158
2025-02-03	54.600	54.600	53.700	54.400	49.371	1,874
2025-01-31	54.500	54.600	54.000	54.500	49.462	4,593
2025-01-30	54.400	54.600	54.000	54.500	49.462	2,567
2025-01-29	54.400	54.600	53.700	54.400	49.371	1,852
2025-01-28	54.300	54.500	53.600	54.200	49.190	1,964
2025-01-27	54.600	54.600	52.000	54.300	49.280	8,768
2025-01-24	54.100	54.600	53.400	54.600	49.553	2,782
2025-01-23	54.000	54.200	53.500	54.000	49.008	2,369
2025-01-22	54.200	54.200	53.000	54.000	49.008	2,887
2025-01-21	54.500	54.500	53.800	54.200	49.190	2,540
2025-01-20	53.200	54.800	53.000	54.400	49.371	6,962
2025-01-17	53.400	54.400	52.500	53.200	48.282	8,092
2025-01-16	54.800	54.800	53.400	53.400	48.464	3,861
2025-01-15	53.000	54.900	53.000	54.800	49.734	4,439
2025-01-14	53.400	54.500	52.800	53.600	48.645	4,464
2025-01-13	54.500	54.500	53.000	53.400	48.464	5,702
2025-01-10	54.900	55.000	54.000	54.500	49.462	4,120
2025-01-09	55.000	55.000	54.100	54.200	49.190	6,484
2025-01-08	55.400	55.400	54.600	55.000	49.916	2,249
2025-01-07	54.900	55.500	54.800	54.800	49.734	6,615
2025-01-03	55.000	55.500	54.500	55.000	49.916	8,379
2025-01-02	54.000	55.600	54.000	54.800	49.734	25,758
2024-12-30	54.700	54.700	53.300	53.700	48.736	5,890
2024-12-27	55.000	55.000	53.500	54.700	49.643	4,167
2024-12-23	55.000	55.400	53.800	55.000	49.916	15,011
2024-12-20	53.500	55.000	52.200	55.000	49.916	6,803
2024-12-19	52.000	53.500	50.300	53.500	48.554	11,004
2024-12-18	53.000	53.500	51.800	52.400	47.556	4,243
2024-12-17	53.500	54.000	51.200	52.800	47.919	15,714
2024-12-16	54.700	57.000	53.500	53.500	48.554	8,695
2024-12-13	56.400	56.500	53.500	54.700	49.643	10,802
2024-12-12	57.800	57.800	55.100	56.400	51.186	4,328
2024-12-11	58.900	58.900	57.400	57.800	52.457	4,473
2024-12-10	59.900	59.900	56.300	58.900	53.455	7,178
2024-12-09	60.300	60.500	58.800	59.300	53.818	4,807
2024-12-06	61.400	61.700	59.500	60.300	54.726	6,913
2024-12-05	60.300	61.400	59.100	61.400	55.724	5,276
2024-12-04	59.000	61.400	58.200	60.100	54.544	4,841
2024-12-03	59.900	59.900	58.100	59.500	54.000	2,105
2024-12-02	58.700	60.000	58.700	59.800	54.272	3,613
2024-11-29	61.500	62.000	57.700	58.700	53.274	6,706
2024-11-28	59.800	61.000	59.300	59.900	54.363	3,135
2024-11-27	61.400	61.500	59.100	61.100	55.452	2,536
2024-11-26	61.100	61.500	59.200	61.400	55.724	1,965
2024-11-25	59.600	61.400	59.600	61.100	55.452	3,283
2024-11-22	58.800	59.600	58.200	59.600	54.090	880
2024-11-21	58.600	59.600	57.100	58.900	53.455	3,081
2024-11-20	56.900	58.800	56.700	58.400	53.001	2,365
2024-11-19	58.900	59.900	54.100	56.500	51.277	7,459
2024-11-18	60.300	60.300	58.900	58.900	53.455	1,193

← NewerPage 8 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.