Ekopak BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	19.300	19.750	19.250	19.600	19.600	5,813
2023-09-25	19.700	19.750	19.250	19.250	19.250	8,927
2023-09-22	19.450	19.650	19.100	19.100	19.100	4,737
2023-09-21	19.350	19.550	18.900	19.450	19.450	8,968
2023-09-20	19.800	19.800	19.450	19.650	19.650	5,458
2023-09-19	19.500	19.700	19.300	19.700	19.700	3,179
2023-09-18	19.900	19.900	19.050	19.100	19.100	18,737
2023-09-15	19.000	19.350	18.600	19.100	19.100	20,253
2023-09-14	19.350	19.350	18.750	18.750	18.750	14,926
2023-09-13	18.500	18.550	18.100	18.450	18.450	6,311
2023-09-12	18.500	18.500	18.050	18.050	18.050	1,311
2023-09-11	19.150	19.150	18.200	18.500	18.500	1,616
2023-09-08	19.350	19.350	18.650	18.750	18.750	671
2023-09-07	19.450	19.450	18.900	18.900	18.900	2,058
2023-09-06	19.450	19.450	19.000	19.100	19.100	1,502
2023-09-05	19.450	19.450	19.350	19.450	19.450	1,543
2023-09-04	18.850	19.000	18.850	18.900	18.900	1,582
2023-09-01	18.750	19.350	18.750	18.800	18.800	2,886
2023-08-31	19.150	19.150	18.750	18.750	18.750	2,712
2023-08-30	19.200	19.200	18.600	18.600	18.600	1,161
2023-08-29	19.000	19.000	18.800	18.800	18.800	2,226
2023-08-28	19.000	19.200	18.600	18.950	18.950	1,158
2023-08-25	18.950	19.050	18.500	19.050	19.050	2,954
2023-08-24	18.700	18.900	18.500	18.600	18.600	1,395
2023-08-23	18.200	18.700	18.200	18.700	18.700	868
2023-08-22	18.400	18.500	17.850	18.000	18.000	2,259
2023-08-21	17.800	18.950	17.800	18.150	18.150	2,884
2023-08-18	18.600	18.600	17.800	17.800	17.800	1,428
2023-08-17	18.500	18.550	17.950	18.100	18.100	1,092
2023-08-16	18.400	18.550	17.800	17.950	17.950	4,437
2023-08-15	18.500	18.500	18.450	18.450	18.450	150
2023-08-14	18.550	18.900	18.050	18.400	18.400	2,118
2023-08-11	18.650	18.750	18.350	18.650	18.650	108
2023-08-10	18.500	18.600	18.000	18.050	18.050	8,479
2023-08-09	18.450	18.500	18.400	18.400	18.400	286
2023-08-08	19.000	19.100	18.400	18.400	18.400	7,845
2023-08-07	19.100	19.200	18.750	19.100	19.100	656
2023-08-04	18.950	19.300	18.750	19.100	19.100	2,266
2023-08-03	19.400	19.400	18.750	18.750	18.750	2,046
2023-08-02	19.200	19.400	18.800	19.000	19.000	1,646
2023-08-01	19.300	19.300	18.900	19.000	19.000	1,075
2023-07-31	19.350	19.400	19.050	19.400	19.400	1,655
2023-07-28	19.000	19.300	18.800	19.050	19.050	1,270
2023-07-27	19.350	19.800	19.000	19.000	19.000	7,212
2023-07-26	19.350	19.500	19.350	19.400	19.400	4,620
2023-07-25	19.900	19.900	19.100	19.150	19.150	4,104
2023-07-24	20.000	20.100	19.800	19.900	19.900	4,504
2023-07-21	20.000	20.300	20.000	20.000	20.000	5,494
2023-07-20	20.000	20.400	20.000	20.200	20.200	5,053
2023-07-19	20.300	20.300	20.000	20.000	20.000	5,765
2023-07-18	20.000	20.400	20.000	20.300	20.300	2,806
2023-07-17	20.400	20.400	20.000	20.000	20.000	3,708
2023-07-14	20.400	20.600	20.400	20.400	20.400	3,057
2023-07-13	20.500	20.700	20.100	20.500	20.500	7,666
2023-07-12	20.000	20.500	20.000	20.500	20.500	9,330
2023-07-11	19.750	20.000	19.700	20.000	20.000	6,377
2023-07-10	20.000	20.500	19.600	19.800	19.800	11,922
2023-07-07	18.750	20.400	18.650	20.000	20.000	22,950
2023-07-06	18.500	19.000	18.200	18.200	18.200	43,223
2023-07-05	17.950	18.450	17.700	17.850	17.850	13,187

← NewerPage 14 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.