Ekter SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.040	2.065	2.000	2.020	1.963	113,432
2024-02-14	2.035	2.085	2.035	2.050	1.992	55,412
2024-02-13	2.095	2.095	2.050	2.050	1.992	45,492
2024-02-12	2.100	2.120	2.070	2.070	2.011	85,888
2024-02-09	2.220	2.235	2.055	2.070	2.011	252,520
2024-02-08	2.080	2.190	2.060	2.175	2.113	119,776
2024-02-07	2.100	2.100	2.040	2.095	2.036	126,442
2024-02-06	2.080	2.130	2.075	2.100	2.041	108,606
2024-02-05	2.165	2.200	2.095	2.095	2.036	102,454
2024-02-02	2.155	2.215	2.150	2.150	2.089	114,444
2024-02-01	2.135	2.200	2.120	2.155	2.094	75,762
2024-01-31	2.200	2.285	2.120	2.160	2.099	216,890
2024-01-30	2.055	2.250	2.000	2.190	2.128	231,882
2024-01-29	2.065	2.120	2.035	2.050	1.992	106,608
2024-01-26	2.120	2.165	2.065	2.065	2.007	95,414
2024-01-25	2.150	2.190	2.115	2.120	2.060	96,876
2024-01-24	2.175	2.200	2.150	2.175	2.113	45,846
2024-01-23	2.150	2.215	2.150	2.160	2.099	123,326
2024-01-22	2.125	2.160	2.105	2.145	2.084	70,600
2024-01-19	2.140	2.145	2.100	2.120	2.060	71,550
2024-01-18	2.050	2.120	2.030	2.100	2.041	103,162
2024-01-17	2.070	2.100	2.040	2.040	1.982	116,768
2024-01-16	2.130	2.130	2.100	2.110	2.050	31,618
2024-01-15	2.140	2.160	2.080	2.160	2.099	77,048
2024-01-12	2.180	2.180	2.095	2.140	2.079	55,106
2024-01-11	2.195	2.205	2.120	2.155	2.094	55,908
2024-01-10	2.145	2.190	2.065	2.185	2.123	172,714
2024-01-09	2.140	2.190	2.130	2.130	2.070	87,502
2024-01-08	2.190	2.200	2.140	2.145	2.084	71,904
2024-01-05	2.170	2.205	2.155	2.185	2.123	78,654
2024-01-04	2.225	2.225	2.155	2.160	2.099	78,186
2024-01-03	2.220	2.225	2.175	2.225	2.162	83,072
2024-01-02	2.030	2.195	1.985	2.195	2.133	220,086
2023-12-29	2.025	2.040	2.010	2.015	1.958	49,908
2023-12-28	2.060	2.060	2.005	2.005	1.948	46,230
2023-12-27	1.995	2.070	1.995	2.055	1.997	62,666
2023-12-22	2.025	2.050	1.990	1.995	1.939	55,076
2023-12-21	1.965	2.050	1.935	2.025	1.968	129,266
2023-12-20	1.985	1.985	1.935	1.955	1.900	83,488
2023-12-19	1.950	1.985	1.950	1.980	1.924	50,114
2023-12-18	1.980	1.995	1.960	1.960	1.905	65,234
2023-12-15	1.970	1.980	1.940	1.980	1.924	76,110
2023-12-14	1.925	1.995	1.910	1.945	1.890	151,058
2023-12-13	1.910	1.940	1.895	1.910	1.856	128,270
2023-12-12	1.970	1.985	1.905	1.910	1.856	124,156
2023-12-11	2.015	2.015	1.950	1.960	1.905	104,278
2023-12-08	2.035	2.050	2.005	2.010	1.953	88,114
2023-12-07	2.035	2.110	2.005	2.005	1.948	142,990
2023-12-06	1.905	2.055	1.905	2.055	1.997	267,144
2023-12-05	1.905	1.915	1.870	1.900	1.846	54,314
2023-12-04	1.885	1.900	1.870	1.890	1.837	87,558
2023-12-01	1.825	1.875	1.785	1.870	1.817	149,828
2023-11-30	1.795	1.795	1.740	1.785	1.735	59,422
2023-11-29	1.760	1.820	1.760	1.775	1.725	106,724
2023-11-28	1.775	1.815	1.765	1.775	1.725	123,062
2023-11-27	1.725	1.795	1.710	1.775	1.725	199,388
2023-11-24	1.685	1.725	1.665	1.715	1.667	88,520
2023-11-23	1.700	1.705	1.665	1.680	1.633	78,620
2023-11-22	1.700	1.710	1.675	1.680	1.633	81,998
2023-11-21	1.650	1.740	1.650	1.685	1.637	231,134

← NewerPage 12 of 21 · 1,245 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.