Enter Air S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	61.600	61.600	59.000	60.300	54.726	3,683
2024-11-14	62.000	62.000	60.100	61.100	55.452	2,273
2024-11-13	60.200	62.000	60.100	62.000	56.269	2,234
2024-11-12	60.600	61.100	60.000	60.200	54.635	3,103
2024-11-08	60.800	61.500	60.500	61.100	55.452	2,222
2024-11-07	61.700	61.700	60.800	61.700	55.996	4,292
2024-11-06	61.900	62.200	60.800	61.400	55.724	2,052
2024-11-05	62.200	62.200	61.100	62.100	56.359	1,981
2024-11-04	62.400	62.400	61.600	62.200	56.450	3,131
2024-10-31	60.700	62.400	60.700	62.300	56.541	5,526
2024-10-30	61.000	61.600	60.300	61.300	55.633	4,047
2024-10-29	59.800	60.600	59.800	59.900	54.363	12,267
2024-10-28	59.700	60.300	59.000	60.000	54.453	1,047
2024-10-25	59.800	60.300	59.500	60.100	54.544	3,091
2024-10-24	59.300	60.600	59.300	60.400	54.816	2,227
2024-10-23	60.800	61.200	59.000	60.500	54.907	2,357
2024-10-22	61.000	61.400	60.400	61.000	55.361	1,579
2024-10-21	60.200	60.600	60.000	60.600	54.998	5,675
2024-10-18	58.000	60.400	58.000	60.200	54.635	2,716
2024-10-17	57.900	59.000	57.900	59.000	53.546	2,731
2024-10-16	59.800	60.000	57.000	58.100	52.729	3,864
2024-10-15	59.700	60.000	59.300	59.300	53.818	5,179
2024-10-14	59.100	59.800	59.000	59.300	53.818	2,002
2024-10-11	58.600	59.400	58.600	59.400	53.909	815
2024-10-10	58.200	59.100	58.100	59.000	53.546	3,928
2024-10-09	57.400	58.800	57.400	57.900	52.548	1,565
2024-10-08	56.300	58.800	56.300	57.800	52.457	1,736
2024-10-07	56.800	57.300	55.200	56.300	51.095	2,852
2024-10-04	57.300	57.900	56.600	57.900	52.548	1,515
2024-10-03	56.500	57.600	56.000	57.600	52.275	2,981
2024-10-02	59.500	59.500	56.300	56.600	51.368	2,467
2024-10-01	57.800	58.800	56.700	58.800	53.364	2,312
2024-09-30	57.200	57.800	57.200	57.800	52.457	3,170
2024-09-27	57.400	58.600	56.400	57.400	52.094	9,462
2024-09-26	59.500	59.800	59.200	59.800	54.272	1,960
2024-09-25	56.600	59.000	56.600	59.000	53.546	4,411
2024-09-24	57.100	57.200	55.800	56.500	51.277	2,281
2024-09-23	56.300	57.500	56.300	57.100	51.822	1,227
2024-09-20	58.200	58.200	56.300	56.300	51.095	1,472
2024-09-19	57.600	58.200	57.300	58.000	52.638	1,062
2024-09-18	58.500	58.900	57.100	57.700	52.366	7,511
2024-09-17	56.800	58.100	56.100	57.800	52.457	30,060
2024-09-16	56.300	57.300	56.000	56.500	51.277	1,351
2024-09-13	57.300	57.500	56.100	56.300	51.095	3,726
2024-09-12	58.500	58.500	56.300	56.700	51.458	2,664
2024-09-11	58.200	58.800	57.200	57.700	52.366	37,324
2024-09-10	58.300	59.000	57.400	57.400	52.094	1,475
2024-09-09	59.000	59.500	58.200	58.500	53.092	86,084
2024-09-06	57.100	59.000	57.100	59.000	53.546	51,777
2024-09-05	59.700	60.400	58.000	58.000	52.638	4,803
2024-09-04	60.000	60.500	58.200	60.200	54.635	3,872
2024-09-03	60.400	60.500	59.700	59.700	54.181	4,878
2024-09-02	60.400	60.700	59.800	60.400	54.816	2,872
2024-08-30	59.600	60.500	59.000	60.300	54.726	1,573
2024-08-29	59.200	60.500	59.100	59.600	54.090	3,267
2024-08-28	57.400	62.000	56.500	59.000	53.546	12,473
2024-08-27	58.400	58.400	57.500	57.900	52.548	1,437
2024-08-26	57.900	58.600	57.900	58.300	52.911	1,379
2024-08-23	58.600	58.900	57.000	57.900	52.548	6,799
2024-08-22	59.500	59.600	57.000	58.900	53.455	1,763

← NewerPage 9 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.