Ekopak BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	18.000	18.200	17.980	18.100	18.100	4,706
2022-07-27	17.940	18.000	17.740	17.920	17.920	756
2022-07-26	17.980	17.980	17.720	17.820	17.820	5,523
2022-07-25	17.940	17.980	17.700	17.700	17.700	2,635
2022-07-22	17.960	17.960	17.700	17.700	17.700	414
2022-07-21	17.940	17.940	17.720	17.740	17.740	249
2022-07-20	17.940	17.940	17.720	17.720	17.720	979
2022-07-19	17.700	17.920	17.600	17.700	17.700	2,083
2022-07-18	17.700	17.700	17.600	17.700	17.700	880
2022-07-15	17.500	17.640	17.400	17.640	17.640	770
2022-07-14	17.340	17.340	17.340	17.340	17.340	10
2022-07-13	17.500	17.680	17.300	17.300	17.300	1,631
2022-07-12	17.700	17.700	17.500	17.500	17.500	504
2022-07-11	17.800	17.800	17.520	17.600	17.600	615
2022-07-08	17.440	17.720	17.440	17.720	17.720	870
2022-07-07	17.200	17.780	17.200	17.780	17.780	278
2022-07-06	17.700	17.980	17.020	17.960	17.960	2,665
2022-07-05	17.900	18.000	17.720	18.000	18.000	405
2022-07-04	17.980	18.000	17.740	18.000	18.000	1,288
2022-07-01	17.900	18.000	17.620	17.700	17.700	2,605
2022-06-30	17.800	17.900	17.800	17.900	17.900	734
2022-06-29	17.900	17.940	17.800	17.800	17.800	447
2022-06-28	17.960	17.960	17.540	17.900	17.900	850
2022-06-27	17.940	18.000	17.520	18.000	18.000	2,863
2022-06-24	16.640	17.600	16.620	17.180	17.180	7,687
2022-06-23	17.520	17.540	16.500	17.000	17.000	14,268
2022-06-22	17.860	17.860	17.560	17.700	17.700	1,817
2022-06-21	17.780	17.960	17.600	17.880	17.880	1,015
2022-06-20	17.740	17.800	17.520	17.780	17.780	1,897
2022-06-17	17.500	17.700	17.500	17.600	17.600	812
2022-06-16	17.720	17.800	17.500	17.500	17.500	968
2022-06-15	17.800	17.800	17.700	17.780	17.780	744
2022-06-14	17.980	17.980	17.800	17.800	17.800	734
2022-06-13	18.160	18.160	17.800	18.100	18.100	3,296
2022-06-10	18.120	18.120	17.720	17.800	17.800	1,251
2022-06-09	18.100	18.140	17.700	17.700	17.700	7,680
2022-06-08	18.140	18.140	17.800	18.100	18.100	796
2022-06-07	18.140	18.140	17.960	18.120	18.120	509
2022-06-06	18.160	18.160	18.000	18.100	18.100	2,808
2022-06-03	18.140	18.140	17.920	18.000	18.000	3,365
2022-06-02	18.000	18.100	17.900	18.000	18.000	1,593
2022-06-01	18.160	18.160	17.820	17.860	17.860	289
2022-05-31	17.800	18.180	17.800	17.800	17.800	5,033
2022-05-30	18.000	18.200	17.960	18.000	18.000	3,608
2022-05-27	18.180	18.180	17.960	17.960	17.960	229
2022-05-26	18.200	18.200	18.000	18.180	18.180	1,252
2022-05-25	18.100	18.200	17.820	18.000	18.000	3,578
2022-05-24	17.920	18.200	17.700	17.700	17.700	7,785
2022-05-23	18.100	18.180	17.900	17.900	17.900	2,891
2022-05-20	18.200	18.200	18.020	18.020	18.020	1,402
2022-05-19	18.240	18.300	17.900	17.920	17.920	3,518
2022-05-18	18.300	18.300	17.980	18.020	18.020	2,004
2022-05-17	18.200	18.300	17.860	18.040	18.040	2,066
2022-05-16	18.040	18.060	17.860	18.000	18.000	677
2022-05-13	18.020	18.020	17.580	17.740	17.740	4,223
2022-05-12	17.800	17.800	17.400	17.400	17.400	2,358
2022-05-11	17.700	17.800	17.460	17.800	17.800	5,511
2022-05-10	17.580	17.760	17.560	17.740	17.740	3,120
2022-05-09	18.100	18.100	17.600	18.060	18.060	4,471
2022-05-06	18.300	18.300	18.020	18.180	18.180	1,594

← NewerPage 19 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.