Ekopak BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	19.200	19.200	18.750	19.000	19.000	2,714
2023-04-06	18.750	18.900	18.650	18.900	18.900	2,495
2023-04-05	18.700	18.700	18.300	18.700	18.700	617
2023-04-04	19.200	19.200	18.100	18.500	18.500	4,917
2023-04-03	19.450	19.450	19.000	19.000	19.000	1,637
2023-03-31	18.620	19.000	18.620	18.820	18.820	985
2023-03-30	18.900	19.000	18.580	18.580	18.580	4,499
2023-03-29	18.920	19.000	18.920	18.980	18.980	635
2023-03-28	19.280	19.280	18.840	18.840	18.840	3,039
2023-03-27	19.500	19.660	19.100	19.120	19.120	6,168
2023-03-24	19.560	19.660	19.560	19.560	19.560	1,866
2023-03-23	19.640	19.660	19.580	19.600	19.600	1,706
2023-03-22	19.600	19.660	19.520	19.640	19.640	42,801
2023-03-21	19.300	19.900	19.300	19.420	19.420	2,503
2023-03-20	19.700	19.700	19.200	19.700	19.700	3,017
2023-03-17	18.940	19.900	18.940	19.600	19.600	12,991
2023-03-16	18.940	19.140	18.880	19.140	19.140	2,142
2023-03-15	19.460	19.460	18.960	19.000	19.000	1,353
2023-03-14	19.000	19.200	18.820	19.200	19.200	1,153
2023-03-13	18.900	19.340	18.820	19.000	19.000	2,906
2023-03-10	19.300	19.400	19.000	19.000	19.000	2,450
2023-03-09	19.460	19.460	19.280	19.300	19.300	1,957
2023-03-08	19.300	19.300	19.040	19.300	19.300	3,369
2023-03-07	19.160	19.200	19.000	19.200	19.200	1,268
2023-03-06	19.000	19.160	18.800	19.000	19.000	1,960
2023-03-03	19.000	19.180	18.900	18.940	18.940	2,643
2023-03-02	18.780	19.000	18.780	19.000	19.000	2,442
2023-03-01	18.540	18.700	18.500	18.500	18.500	4,380
2023-02-28	18.600	18.780	18.400	18.540	18.540	2,015
2023-02-27	18.000	18.600	18.000	18.580	18.580	3,986
2023-02-24	18.080	18.100	17.640	18.100	18.100	2,468
2023-02-23	18.220	18.220	17.900	18.000	18.000	2,703
2023-02-22	18.240	18.240	18.000	18.100	18.100	4,017
2023-02-21	18.100	18.240	18.100	18.200	18.200	6,106
2023-02-20	18.000	18.220	18.000	18.080	18.080	2,207
2023-02-17	17.940	18.000	17.520	18.000	18.000	3,196
2023-02-16	17.400	17.700	17.320	17.700	17.700	7,579
2023-02-15	17.440	17.440	17.320	17.400	17.400	699
2023-02-14	17.480	17.480	17.220	17.420	17.420	1,180
2023-02-13	17.300	17.500	17.200	17.220	17.220	2,670
2023-02-10	17.300	17.300	17.140	17.140	17.140	3,881
2023-02-09	17.300	17.300	17.200	17.300	17.300	1,929
2023-02-08	17.300	17.300	17.260	17.260	17.260	2,100
2023-02-07	17.480	17.480	17.240	17.300	17.300	3,946
2023-02-06	17.400	17.480	17.300	17.300	17.300	6,862
2023-02-03	17.440	17.440	17.020	17.100	17.100	5,715
2023-02-02	17.660	17.660	17.180	17.200	17.200	10,265
2023-02-01	17.500	17.640	17.300	17.580	17.580	5,246
2023-01-31	17.580	17.600	17.300	17.600	17.600	2,082
2023-01-30	17.800	17.800	17.500	17.600	17.600	2,651
2023-01-27	17.580	17.600	17.580	17.600	17.600	462
2023-01-26	17.580	17.600	17.300	17.560	17.560	2,900
2023-01-25	17.600	17.600	17.340	17.360	17.360	797
2023-01-24	17.600	17.600	17.400	17.400	17.400	1,093
2023-01-23	17.500	17.600	17.360	17.600	17.600	4,991
2023-01-20	17.300	17.500	17.300	17.320	17.320	1,673
2023-01-19	17.300	17.320	17.300	17.300	17.300	679
2023-01-18	17.500	17.500	17.300	17.400	17.400	1,405
2023-01-17	17.500	17.500	17.320	17.320	17.320	2,908
2023-01-16	17.400	17.500	17.400	17.480	17.480	2,165

← NewerPage 16 of 22 · 1,284 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.