Ekopak BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	18.160	18.160	17.980	18.160	18.160	4,503
2022-10-19	18.000	18.100	17.700	18.000	18.000	1,662
2022-10-18	18.000	18.000	17.640	17.980	17.980	975
2022-10-17	17.600	18.000	17.500	17.820	17.820	2,739
2022-10-14	17.900	17.980	17.600	17.720	17.720	1,609
2022-10-13	17.900	18.080	17.900	18.000	18.000	1,046
2022-10-12	18.200	18.280	18.000	18.000	18.000	3,407
2022-10-11	18.200	18.440	17.800	18.240	18.240	5,911
2022-10-10	17.800	18.000	17.700	17.700	17.700	3,054
2022-10-07	18.000	18.000	17.700	17.800	17.800	1,351
2022-10-06	17.840	17.980	17.800	17.800	17.800	3,463
2022-10-05	17.800	17.800	17.600	17.700	17.700	2,045
2022-10-04	17.700	17.860	17.540	17.860	17.860	5,264
2022-10-03	17.800	17.900	17.520	17.700	17.700	3,732
2022-09-30	17.980	17.980	17.380	17.500	17.500	4,492
2022-09-29	18.300	18.480	17.120	17.140	17.140	12,107
2022-09-28	18.500	18.500	18.100	18.400	18.400	3,067
2022-09-27	18.660	18.700	18.200	18.480	18.480	2,218
2022-09-26	18.620	18.780	18.360	18.600	18.600	5,516
2022-09-23	19.220	19.400	18.000	18.420	18.420	14,575
2022-09-22	19.520	20.000	19.220	19.440	19.440	3,509
2022-09-21	19.620	19.980	19.480	19.800	19.800	2,585
2022-09-20	20.250	20.250	19.500	19.900	19.900	6,554
2022-09-19	20.400	20.400	19.900	20.400	20.400	10,674
2022-09-16	20.850	21.000	20.500	20.500	20.500	2,174
2022-09-15	21.200	21.350	20.700	20.750	20.750	2,195
2022-09-14	21.300	21.400	21.200	21.250	21.250	3,060
2022-09-13	21.300	21.400	21.250	21.400	21.400	2,614
2022-09-12	20.500	21.250	20.500	21.200	21.200	8,174
2022-09-09	20.200	20.500	20.000	20.300	20.300	3,242
2022-09-08	20.450	20.450	19.900	20.200	20.200	6,800
2022-09-07	20.400	20.450	20.150	20.450	20.450	1,778
2022-09-06	20.150	20.450	20.150	20.400	20.400	1,111
2022-09-05	20.550	20.550	20.100	20.500	20.500	6,062
2022-09-02	20.350	20.800	20.350	20.800	20.800	3,465
2022-09-01	20.400	20.750	20.300	20.750	20.750	3,312
2022-08-31	20.250	20.700	20.250	20.700	20.700	2,953
2022-08-30	20.300	20.850	20.100	20.250	20.250	3,704
2022-08-29	20.000	20.450	20.000	20.100	20.100	5,336
2022-08-26	20.600	20.600	20.000	20.300	20.300	6,017
2022-08-25	20.650	20.750	20.450	20.450	20.450	3,009
2022-08-24	20.650	20.850	20.350	20.400	20.400	4,549
2022-08-23	21.400	21.400	20.550	20.750	20.750	3,686
2022-08-22	21.550	21.800	21.000	21.250	21.250	10,274
2022-08-19	21.450	21.500	21.300	21.400	21.400	3,856
2022-08-18	21.300	21.450	21.200	21.300	21.300	3,987
2022-08-17	21.350	21.500	21.050	21.300	21.300	9,573
2022-08-16	21.400	21.400	20.900	21.200	21.200	26,725
2022-08-15	20.800	21.400	20.800	21.300	21.300	11,815
2022-08-12	20.200	20.950	20.200	20.550	20.550	14,797
2022-08-11	20.000	20.350	19.800	20.200	20.200	8,845
2022-08-10	19.900	20.000	19.820	20.000	20.000	8,417
2022-08-09	19.900	19.900	19.840	19.860	19.860	5,369
2022-08-08	19.900	19.900	19.780	19.900	19.900	10,251
2022-08-05	19.880	20.000	19.700	19.780	19.780	10,954
2022-08-04	19.700	19.900	19.620	19.800	19.800	7,489
2022-08-03	18.900	19.680	18.820	19.600	19.600	28,392
2022-08-02	18.380	18.900	18.180	18.700	18.700	8,502
2022-08-01	18.200	18.280	18.020	18.020	18.020	1,984
2022-07-29	18.000	18.100	17.960	18.080	18.080	1,594

← NewerPage 18 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.