Ekopak BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	17.340	17.340	17.280	17.340	17.340	1,922
2023-01-12	17.420	17.420	17.300	17.320	17.320	1,041
2023-01-11	17.400	17.400	17.260	17.260	17.260	1,035
2023-01-10	17.480	17.480	17.400	17.400	17.400	1,517
2023-01-09	17.300	17.500	17.300	17.420	17.420	2,349
2023-01-06	17.320	17.400	17.260	17.260	17.260	1,829
2023-01-05	17.480	17.480	17.220	17.300	17.300	1,050
2023-01-04	17.400	17.400	17.240	17.400	17.400	4,191
2023-01-03	17.140	17.480	17.120	17.400	17.400	2,052
2023-01-02	17.360	17.360	17.100	17.100	17.100	2,866
2022-12-30	17.200	17.360	17.200	17.300	17.300	235
2022-12-29	17.280	17.300	17.000	17.160	17.160	11,663
2022-12-28	17.340	17.340	17.100	17.240	17.240	1,466
2022-12-27	17.360	17.360	17.120	17.200	17.200	896
2022-12-23	17.260	17.280	17.100	17.200	17.200	1,418
2022-12-22	17.460	17.460	17.100	17.220	17.220	2,418
2022-12-21	17.480	17.480	17.300	17.360	17.360	190
2022-12-20	17.400	17.500	17.220	17.220	17.220	3,123
2022-12-19	17.320	17.480	17.200	17.300	17.300	2,240
2022-12-16	17.500	17.500	17.320	17.320	17.320	839
2022-12-15	17.500	17.500	17.480	17.480	17.480	281
2022-12-14	17.500	17.500	17.300	17.480	17.480	5,670
2022-12-13	17.400	17.460	17.120	17.460	17.460	916
2022-12-12	17.280	17.500	17.280	17.480	17.480	1,028
2022-12-09	17.420	17.420	17.120	17.200	17.200	1,986
2022-12-08	17.460	17.460	17.280	17.420	17.420	2,577
2022-12-07	17.380	17.500	17.340	17.340	17.340	3,270
2022-12-06	17.480	17.480	17.340	17.340	17.340	827
2022-12-05	17.460	17.480	17.340	17.480	17.480	4,764
2022-12-02	17.480	17.500	17.400	17.460	17.460	531
2022-12-01	17.500	17.500	17.300	17.480	17.480	1,640
2022-11-30	17.500	17.500	17.400	17.420	17.420	914
2022-11-29	17.500	17.560	17.420	17.500	17.500	1,587
2022-11-28	17.500	17.500	17.340	17.500	17.500	793
2022-11-25	17.360	17.480	17.360	17.480	17.480	701
2022-11-24	17.460	17.460	17.340	17.340	17.340	310
2022-11-23	17.280	17.460	17.280	17.400	17.400	310
2022-11-22	17.500	17.500	17.300	17.300	17.300	1,524
2022-11-21	17.600	17.600	17.360	17.400	17.400	2,770
2022-11-18	17.560	17.560	17.480	17.480	17.480	874
2022-11-17	17.400	17.500	17.360	17.360	17.360	2,375
2022-11-16	17.380	17.560	17.360	17.380	17.380	2,962
2022-11-15	17.600	17.600	17.400	17.460	17.460	1,298
2022-11-14	17.600	17.600	17.400	17.420	17.420	785
2022-11-11	17.500	17.560	17.400	17.480	17.480	2,925
2022-11-10	17.600	17.600	17.380	17.520	17.520	2,923
2022-11-09	17.460	17.500	17.380	17.500	17.500	2,161
2022-11-08	17.700	17.700	17.500	17.500	17.500	2,570
2022-11-07	17.900	17.900	17.520	17.520	17.520	2,572
2022-11-04	18.000	18.000	17.740	17.900	17.900	686
2022-11-03	18.140	18.140	17.800	17.800	17.800	1,506
2022-11-02	18.000	18.080	17.840	17.940	17.940	686
2022-11-01	18.140	18.140	17.580	17.900	17.900	3,910
2022-10-31	18.180	18.180	17.980	18.100	18.100	2,656
2022-10-28	18.000	18.080	17.800	18.080	18.080	2,279
2022-10-27	18.000	18.020	17.900	18.000	18.000	1,255
2022-10-26	17.820	18.020	17.700	17.900	17.900	1,660
2022-10-25	17.940	18.000	17.860	18.000	18.000	793
2022-10-24	18.020	18.080	17.860	17.920	17.920	1,284
2022-10-21	18.000	18.100	17.700	18.060	18.060	5,999

← NewerPage 17 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.