Ekter SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 2.115 | 2.125 | 2.050 | 2.093 | 2.033 | 82,408 |
| 2024-05-20 | 2.160 | 2.160 | 2.110 | 2.115 | 2.055 | 28,262 |
| 2024-05-17 | 2.155 | 2.155 | 2.123 | 2.130 | 2.070 | 39,306 |
| 2024-05-16 | 2.180 | 2.180 | 2.150 | 2.150 | 2.089 | 27,356 |
| 2024-05-15 | 2.203 | 2.203 | 2.150 | 2.165 | 2.104 | 52,888 |
| 2024-05-14 | 2.145 | 2.208 | 2.135 | 2.190 | 2.128 | 34,806 |
| 2024-05-13 | 2.205 | 2.210 | 2.140 | 2.140 | 2.079 | 49,452 |
| 2024-05-10 | 2.210 | 2.220 | 2.180 | 2.183 | 2.121 | 39,192 |
| 2024-05-09 | 2.230 | 2.250 | 2.208 | 2.208 | 2.145 | 79,760 |
| 2024-05-08 | 2.255 | 2.273 | 2.185 | 2.238 | 2.174 | 123,876 |
| 2024-05-02 | 2.250 | 2.270 | 2.200 | 2.238 | 2.174 | 72,628 |
| 2024-04-30 | 2.260 | 2.260 | 2.155 | 2.188 | 2.126 | 57,984 |
| 2024-04-29 | 2.300 | 2.300 | 2.225 | 2.225 | 2.162 | 52,340 |
| 2024-04-26 | 2.333 | 2.355 | 2.265 | 2.275 | 2.211 | 75,292 |
| 2024-04-25 | 2.215 | 2.380 | 2.195 | 2.280 | 2.216 | 334,886 |
| 2024-04-24 | 2.113 | 2.220 | 2.113 | 2.183 | 2.121 | 154,316 |
| 2024-04-23 | 2.145 | 2.150 | 2.088 | 2.113 | 2.053 | 76,134 |
| 2024-04-22 | 2.085 | 2.150 | 2.085 | 2.143 | 2.082 | 58,972 |
| 2024-04-19 | 1.993 | 2.090 | 1.980 | 2.085 | 2.026 | 158,770 |
| 2024-04-18 | 1.985 | 2.015 | 1.940 | 2.005 | 1.948 | 44,750 |
| 2024-04-17 | 1.920 | 2.000 | 1.918 | 1.953 | 1.897 | 87,244 |
| 2024-04-16 | 1.920 | 1.928 | 1.883 | 1.910 | 1.856 | 80,686 |
| 2024-04-15 | 1.875 | 1.925 | 1.875 | 1.923 | 1.868 | 103,276 |
| 2024-04-12 | 1.963 | 1.980 | 1.900 | 1.920 | 1.866 | 51,888 |
| 2024-04-11 | 1.955 | 1.993 | 1.955 | 1.970 | 1.914 | 25,516 |
| 2024-04-10 | 2.033 | 2.050 | 1.950 | 1.950 | 1.895 | 57,624 |
| 2024-04-09 | 2.010 | 2.045 | 1.988 | 2.025 | 1.968 | 44,226 |
| 2024-04-08 | 1.883 | 1.993 | 1.883 | 1.993 | 1.936 | 46,456 |
| 2024-04-05 | 1.925 | 1.933 | 1.890 | 1.900 | 1.846 | 67,422 |
| 2024-04-04 | 1.960 | 1.960 | 1.910 | 1.945 | 1.890 | 59,798 |
| 2024-04-03 | 1.880 | 1.950 | 1.878 | 1.910 | 1.856 | 65,082 |
| 2024-04-02 | 1.975 | 1.995 | 1.905 | 1.905 | 1.851 | 69,378 |
| 2024-03-28 | 2.000 | 2.000 | 1.960 | 1.975 | 1.919 | 48,590 |
| 2024-03-27 | 1.955 | 2.000 | 1.950 | 1.970 | 1.914 | 51,540 |
| 2024-03-26 | 1.965 | 1.990 | 1.955 | 1.965 | 1.909 | 39,690 |
| 2024-03-22 | 2.000 | 2.005 | 1.975 | 1.990 | 1.934 | 35,670 |
| 2024-03-21 | 2.000 | 2.020 | 1.985 | 1.995 | 1.939 | 50,914 |
| 2024-03-20 | 1.975 | 2.015 | 1.975 | 1.975 | 1.919 | 38,238 |
| 2024-03-19 | 1.970 | 2.035 | 1.965 | 1.975 | 1.919 | 31,210 |
| 2024-03-15 | 2.005 | 2.035 | 1.975 | 2.000 | 1.943 | 47,386 |
| 2024-03-14 | 2.030 | 2.045 | 2.005 | 2.025 | 1.968 | 47,570 |
| 2024-03-13 | 2.080 | 2.095 | 2.030 | 2.030 | 1.973 | 31,220 |
| 2024-03-12 | 2.015 | 2.080 | 2.015 | 2.050 | 1.992 | 38,712 |
| 2024-03-11 | 2.050 | 2.090 | 2.010 | 2.035 | 1.977 | 57,742 |
| 2024-03-08 | 2.050 | 2.065 | 2.030 | 2.050 | 1.992 | 24,724 |
| 2024-03-07 | 2.085 | 2.105 | 2.040 | 2.040 | 1.982 | 41,502 |
| 2024-03-06 | 2.085 | 2.115 | 2.075 | 2.085 | 2.026 | 73,044 |
| 2024-03-05 | 2.010 | 2.085 | 1.985 | 2.065 | 2.007 | 90,366 |
| 2024-03-04 | 1.990 | 2.030 | 1.985 | 1.985 | 1.929 | 50,936 |
| 2024-03-01 | 2.020 | 2.025 | 1.980 | 2.020 | 1.963 | 63,336 |
| 2024-02-29 | 1.985 | 2.000 | 1.975 | 1.995 | 1.939 | 43,288 |
| 2024-02-28 | 1.975 | 1.995 | 1.925 | 1.995 | 1.939 | 55,370 |
| 2024-02-27 | 1.925 | 2.035 | 1.925 | 1.985 | 1.929 | 71,876 |
| 2024-02-26 | 1.975 | 1.975 | 1.930 | 1.930 | 1.875 | 85,422 |
| 2024-02-23 | 1.980 | 1.980 | 1.945 | 1.975 | 1.919 | 52,972 |
| 2024-02-22 | 2.020 | 2.050 | 1.980 | 1.980 | 1.924 | 101,284 |
| 2024-02-21 | 2.030 | 2.030 | 1.975 | 2.020 | 1.963 | 113,632 |
| 2024-02-20 | 2.035 | 2.035 | 2.015 | 2.030 | 1.973 | 44,106 |
| 2024-02-19 | 1.990 | 2.045 | 1.960 | 2.005 | 1.948 | 195,700 |
| 2024-02-16 | 2.010 | 2.045 | 2.010 | 2.010 | 1.953 | 62,394 |
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.