Enter Air S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-21 | 59.700 | 59.700 | 58.500 | 59.300 | 53.818 | 1,156 |
| 2024-08-20 | 59.000 | 60.500 | 58.200 | 58.800 | 53.364 | 10,714 |
| 2024-08-19 | 60.800 | 62.400 | 58.600 | 59.000 | 53.546 | 11,025 |
| 2024-08-16 | 61.500 | 61.700 | 60.700 | 61.400 | 55.724 | 1,164 |
| 2024-08-14 | 60.900 | 61.500 | 60.200 | 61.300 | 55.633 | 1,214 |
| 2024-08-13 | 60.200 | 63.200 | 59.800 | 61.500 | 55.815 | 5,092 |
| 2024-08-12 | 63.300 | 63.800 | 62.000 | 63.500 | 53.637 | 6,658 |
| 2024-08-09 | 64.000 | 64.000 | 62.500 | 63.400 | 53.552 | 3,398 |
| 2024-08-08 | 64.000 | 64.000 | 61.600 | 63.800 | 53.890 | 4,456 |
| 2024-08-07 | 60.100 | 64.000 | 59.200 | 64.000 | 54.059 | 6,228 |
| 2024-08-06 | 59.000 | 60.600 | 57.400 | 58.900 | 49.751 | 15,334 |
| 2024-08-05 | 59.000 | 59.000 | 53.400 | 56.600 | 47.808 | 23,767 |
| 2024-08-02 | 61.400 | 62.900 | 60.200 | 60.600 | 51.187 | 4,997 |
| 2024-08-01 | 62.900 | 63.200 | 61.600 | 62.200 | 52.539 | 5,116 |
| 2024-07-31 | 62.300 | 63.500 | 60.300 | 61.700 | 52.116 | 6,446 |
| 2024-07-30 | 61.500 | 63.900 | 61.500 | 61.900 | 52.285 | 3,067 |
| 2024-07-29 | 61.900 | 64.700 | 61.200 | 61.600 | 52.032 | 9,478 |
| 2024-07-26 | 61.900 | 61.900 | 59.900 | 61.300 | 51.778 | 21,529 |
| 2024-07-25 | 62.900 | 62.900 | 60.300 | 61.000 | 51.525 | 3,368 |
| 2024-07-24 | 63.800 | 63.900 | 58.300 | 63.200 | 53.383 | 18,789 |
| 2024-07-23 | 64.000 | 64.400 | 62.900 | 64.000 | 54.059 | 1,369 |
| 2024-07-22 | 64.200 | 65.000 | 64.000 | 64.000 | 54.059 | 1,353 |
| 2024-07-19 | 64.600 | 64.600 | 63.300 | 64.000 | 54.059 | 2,351 |
| 2024-07-18 | 63.200 | 64.700 | 63.200 | 64.400 | 54.397 | 796 |
| 2024-07-17 | 64.400 | 66.100 | 63.200 | 63.500 | 53.637 | 3,765 |
| 2024-07-16 | 65.300 | 65.900 | 63.600 | 64.500 | 54.481 | 20,272 |
| 2024-07-15 | 65.000 | 66.400 | 63.200 | 65.000 | 54.904 | 8,699 |
| 2024-07-12 | 63.900 | 64.700 | 62.200 | 64.700 | 54.650 | 9,599 |
| 2024-07-11 | 63.800 | 64.200 | 61.400 | 63.000 | 53.214 | 15,712 |
| 2024-07-10 | 67.000 | 67.300 | 62.300 | 63.800 | 53.890 | 29,835 |
| 2024-07-09 | 66.500 | 67.400 | 65.700 | 66.500 | 56.171 | 3,548 |
| 2024-07-08 | 67.000 | 67.400 | 66.000 | 67.000 | 56.593 | 2,451 |
| 2024-07-05 | 66.900 | 68.000 | 66.100 | 67.400 | 56.931 | 2,609 |
| 2024-07-04 | 66.800 | 66.900 | 65.900 | 66.600 | 56.255 | 783 |
| 2024-07-03 | 66.000 | 67.900 | 65.700 | 66.800 | 56.424 | 31,717 |
| 2024-07-02 | 68.200 | 68.400 | 64.000 | 65.500 | 55.326 | 3,719 |
| 2024-07-01 | 66.900 | 68.500 | 66.900 | 67.700 | 57.184 | 2,823 |
| 2024-06-28 | 66.300 | 67.800 | 65.000 | 66.900 | 56.508 | 45,524 |
| 2024-06-27 | 65.600 | 66.700 | 63.900 | 66.000 | 55.748 | 5,711 |
| 2024-06-26 | 67.000 | 68.000 | 64.500 | 65.300 | 55.157 | 6,811 |
| 2024-06-25 | 68.900 | 68.900 | 67.100 | 67.200 | 56.762 | 1,759 |
| 2024-06-24 | 68.900 | 69.000 | 67.100 | 68.500 | 57.860 | 2,662 |
| 2024-06-21 | 68.800 | 68.900 | 67.100 | 68.800 | 58.113 | 3,869 |
| 2024-06-20 | 68.000 | 69.000 | 67.100 | 68.600 | 57.944 | 4,087 |
| 2024-06-19 | 69.000 | 69.300 | 66.500 | 68.200 | 57.607 | 5,423 |
| 2024-06-18 | 68.000 | 69.600 | 63.400 | 68.600 | 57.944 | 10,009 |
| 2024-06-17 | 65.000 | 67.400 | 65.000 | 67.400 | 56.931 | 8,835 |
| 2024-06-14 | 63.800 | 66.900 | 62.000 | 64.700 | 54.650 | 102,316 |
| 2024-06-13 | 64.600 | 64.600 | 63.000 | 64.000 | 54.059 | 3,486 |
| 2024-06-12 | 65.000 | 67.300 | 63.000 | 64.200 | 54.228 | 9,722 |
| 2024-06-11 | 65.800 | 67.400 | 65.000 | 65.000 | 54.904 | 10,831 |
| 2024-06-10 | 60.300 | 65.500 | 60.300 | 65.500 | 55.326 | 13,413 |
| 2024-06-07 | 62.000 | 62.000 | 60.400 | 61.000 | 51.525 | 46,069 |
| 2024-06-06 | 61.500 | 62.900 | 60.000 | 62.200 | 52.539 | 6,427 |
| 2024-06-05 | 62.500 | 64.500 | 61.300 | 61.500 | 51.947 | 4,426 |
| 2024-06-04 | 64.000 | 64.500 | 63.500 | 64.000 | 54.059 | 1,622 |
| 2024-06-03 | 62.600 | 65.000 | 62.600 | 64.000 | 54.059 | 5,158 |
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.