Ekopak BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	18.280	18.280	18.100	18.200	18.200	2,146
2022-05-04	18.100	18.380	18.100	18.100	18.100	997
2022-05-03	18.400	18.400	18.100	18.100	18.100	700
2022-05-02	18.840	18.840	18.220	18.220	18.220	1,496
2022-04-29	18.800	18.800	18.400	18.440	18.440	2,504
2022-04-28	18.780	18.800	18.660	18.800	18.800	1,059
2022-04-27	18.700	18.700	18.400	18.440	18.440	1,473
2022-04-26	18.800	18.800	18.500	18.500	18.500	4,061
2022-04-25	18.800	18.800	18.600	18.780	18.780	1,709
2022-04-22	18.780	18.800	18.520	18.520	18.520	2,115
2022-04-21	18.740	18.800	18.540	18.620	18.620	5,570
2022-04-20	18.700	18.740	18.500	18.520	18.520	2,024
2022-04-19	18.780	18.780	18.500	18.540	18.540	3,217
2022-04-14	18.700	18.760	18.300	18.680	18.680	2,561
2022-04-13	18.380	18.780	18.380	18.700	18.700	4,895
2022-04-12	18.420	18.420	18.100	18.380	18.380	994
2022-04-11	18.300	18.740	18.100	18.100	18.100	4,045
2022-04-08	18.400	18.500	18.180	18.500	18.500	1,243
2022-04-07	18.200	18.400	17.980	18.160	18.160	2,525
2022-04-06	18.500	18.500	18.000	18.200	18.200	4,488
2022-04-05	18.600	18.880	18.280	18.600	18.600	4,048
2022-04-04	18.800	18.900	18.220	18.640	18.640	6,218
2022-04-01	18.780	18.940	18.700	18.800	18.800	5,170
2022-03-31	18.340	19.080	18.280	18.460	18.460	13,238
2022-03-30	18.400	18.500	18.000	18.260	18.260	9,873
2022-03-29	17.860	18.360	17.860	17.900	17.900	10,812
2022-03-28	16.660	18.300	16.660	17.880	17.880	23,564
2022-03-25	16.300	16.640	16.000	16.120	16.120	5,583
2022-03-24	16.400	16.400	15.820	15.900	15.900	5,118
2022-03-23	16.380	16.380	16.060	16.180	16.180	6,415
2022-03-22	16.500	16.500	16.160	16.420	16.420	5,514
2022-03-21	16.500	16.800	16.300	16.480	16.480	2,450
2022-03-18	16.560	16.820	16.120	16.460	16.460	4,953
2022-03-17	16.660	17.020	16.500	16.660	16.660	10,400
2022-03-16	16.900	16.900	16.420	16.680	16.680	10,131
2022-03-15	16.700	16.820	16.040	16.340	16.340	2,817
2022-03-14	16.080	16.660	15.820	16.060	16.060	82,299
2022-03-11	16.220	16.220	15.800	15.940	15.940	5,147
2022-03-10	16.000	16.240	15.680	16.220	16.220	7,625
2022-03-09	15.960	16.000	15.400	16.000	16.000	10,200
2022-03-08	15.500	15.940	15.240	15.320	15.320	8,925
2022-03-07	15.500	16.120	15.220	15.480	15.480	10,297
2022-03-04	16.900	16.900	15.240	15.540	15.540	36,413
2022-03-03	17.000	17.520	16.900	16.900	16.900	6,802
2022-03-02	17.000	17.480	16.680	16.920	16.920	3,489
2022-03-01	17.100	17.120	16.900	17.000	17.000	6,742
2022-02-28	17.200	17.600	17.200	17.580	17.580	3,567
2022-02-25	17.000	17.300	17.000	17.100	17.100	3,283
2022-02-24	16.500	17.200	16.420	16.660	16.660	17,495
2022-02-23	17.120	17.800	17.120	17.500	17.500	2,181
2022-02-22	16.500	17.480	16.500	17.100	17.100	8,704
2022-02-21	17.760	17.840	16.140	16.200	16.200	27,819
2022-02-18	18.080	18.160	17.100	17.760	17.760	12,038
2022-02-17	19.040	19.040	17.140	17.800	17.800	24,463
2022-02-16	19.200	19.200	19.040	19.040	19.040	5,308
2022-02-15	19.200	19.340	19.120	19.120	19.120	2,168
2022-02-14	19.200	19.300	19.060	19.260	19.260	3,012
2022-02-11	19.400	19.400	19.200	19.200	19.200	1,262
2022-02-10	19.500	19.800	19.500	19.600	19.600	5,531
2022-02-09	19.200	19.680	19.200	19.500	19.500	10,238

← NewerPage 20 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.