Ekter SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	1.950	1.970	1.896	1.940	1.940	30,050
2024-08-13	1.932	1.970	1.920	1.940	1.940	15,668
2024-08-12	1.918	1.980	1.902	1.932	1.932	18,451
2024-08-09	1.962	2.000	1.944	1.944	1.944	16,058
2024-08-08	2.015	2.020	1.960	1.962	1.962	36,613
2024-08-07	1.968	2.010	1.966	2.010	2.010	64,433
2024-08-06	1.854	2.020	1.810	1.940	1.940	167,168
2024-08-05	1.876	1.908	1.760	1.800	1.800	171,338
2024-08-02	2.090	2.090	2.010	2.010	2.010	87,738
2024-08-01	2.110	2.135	2.095	2.120	2.120	22,024
2024-07-31	2.130	2.130	2.080	2.110	2.110	29,760
2024-07-30	2.125	2.150	2.080	2.100	2.100	38,336
2024-07-29	2.185	2.185	2.090	2.110	2.110	60,801
2024-07-26	2.200	2.270	2.180	2.185	2.185	34,660
2024-07-25	2.250	2.260	2.200	2.210	2.210	45,741
2024-07-24	2.205	2.290	2.185	2.250	2.250	87,774
2024-07-23	2.175	2.205	2.145	2.150	2.150	56,534
2024-07-22	2.050	2.173	2.038	2.160	2.160	68,440
2024-07-19	2.080	2.080	2.038	2.045	2.045	16,320
2024-07-18	2.070	2.070	2.038	2.060	2.060	17,514
2024-07-17	2.080	2.080	2.038	2.050	2.050	37,866
2024-07-16	2.055	2.080	2.045	2.060	2.060	30,772
2024-07-15	2.055	2.075	2.035	2.055	2.055	27,398
2024-07-12	2.055	2.075	2.055	2.075	2.075	24,086
2024-07-11	2.065	2.073	2.048	2.073	2.073	37,394
2024-07-10	2.068	2.075	2.050	2.065	2.065	37,946
2024-07-09	2.093	2.098	2.073	2.085	2.085	38,540
2024-07-08	2.090	2.105	2.060	2.100	2.100	44,166
2024-07-05	2.140	2.155	2.120	2.120	2.060	34,310
2024-07-04	2.110	2.150	2.095	2.145	2.084	32,224
2024-07-03	2.100	2.135	2.073	2.103	2.043	67,364
2024-07-02	2.098	2.130	2.090	2.100	2.041	23,148
2024-07-01	2.188	2.228	2.098	2.105	2.045	92,222
2024-06-28	2.203	2.265	2.173	2.188	2.126	43,474
2024-06-27	2.158	2.260	2.135	2.235	2.172	106,114
2024-06-26	2.070	2.150	2.070	2.135	2.075	55,538
2024-06-25	2.085	2.090	2.053	2.063	2.004	52,154
2024-06-21	2.100	2.100	2.065	2.090	2.031	37,804
2024-06-20	2.135	2.135	2.090	2.110	2.050	20,926
2024-06-19	2.105	2.130	2.078	2.110	2.050	31,090
2024-06-18	2.105	2.105	2.055	2.095	2.036	24,210
2024-06-17	2.143	2.143	2.030	2.080	2.021	41,748
2024-06-14	2.165	2.165	2.075	2.085	2.026	96,418
2024-06-13	2.253	2.288	2.165	2.165	2.104	74,188
2024-06-12	2.240	2.300	2.185	2.275	2.211	94,092
2024-06-11	2.323	2.330	2.190	2.208	2.145	106,332
2024-06-10	2.145	2.295	2.133	2.295	2.230	236,136
2024-06-07	1.960	2.145	1.960	2.130	2.070	179,228
2024-06-06	1.958	1.990	1.955	1.965	1.909	29,616
2024-06-05	1.953	1.975	1.920	1.975	1.919	55,766
2024-06-04	2.035	2.035	1.925	1.928	1.873	58,452
2024-06-03	2.030	2.065	2.025	2.025	1.968	29,694
2024-05-31	2.023	2.050	1.985	2.035	1.977	12,148
2024-05-30	1.983	2.000	1.950	1.995	1.939	46,674
2024-05-29	1.995	1.995	1.965	1.980	1.924	57,408
2024-05-28	2.048	2.048	2.000	2.000	1.943	49,260
2024-05-27	2.053	2.055	2.025	2.025	1.968	43,118
2024-05-24	2.035	2.053	2.013	2.040	1.982	46,278
2024-05-23	2.045	2.080	2.035	2.035	1.977	30,446
2024-05-22	2.078	2.093	2.025	2.045	1.987	55,294

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-07	0.0800 EUR
2022-08-01	0.0405 EUR
2019-07-22	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.