Ekter SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.645	1.690	1.630	1.640	1.594	145,864
2023-11-17	1.675	1.675	1.640	1.650	1.603	76,078
2023-11-16	1.695	1.695	1.645	1.675	1.628	52,536
2023-11-15	1.675	1.685	1.635	1.675	1.628	101,368
2023-11-14	1.690	1.705	1.635	1.675	1.628	131,318
2023-11-13	1.680	1.700	1.625	1.690	1.642	178,548
2023-11-10	1.670	1.685	1.625	1.640	1.594	160,496
2023-11-09	1.670	1.715	1.650	1.670	1.623	369,414
2023-11-08	1.600	1.685	1.590	1.650	1.603	344,144
2023-11-07	1.530	1.620	1.510	1.595	1.550	245,824
2023-11-06	1.490	1.520	1.485	1.515	1.472	165,556
2023-11-03	1.475	1.495	1.435	1.480	1.438	78,864
2023-11-02	1.480	1.500	1.440	1.465	1.424	97,912
2023-11-01	1.460	1.525	1.460	1.465	1.424	304,680
2023-10-31	1.390	1.445	1.390	1.445	1.404	159,172
2023-10-30	1.355	1.400	1.355	1.370	1.331	95,558
2023-10-27	1.380	1.425	1.345	1.350	1.312	59,950
2023-10-26	1.325	1.395	1.305	1.380	1.341	94,376
2023-10-25	1.385	1.395	1.335	1.335	1.297	80,746
2023-10-24	1.350	1.425	1.320	1.395	1.356	112,068
2023-10-23	1.425	1.445	1.325	1.335	1.297	112,860
2023-10-20	1.420	1.460	1.400	1.400	1.360	167,380
2023-10-19	1.375	1.455	1.345	1.450	1.409	358,412
2023-10-18	1.340	1.415	1.310	1.365	1.326	206,646
2023-10-17	1.240	1.340	1.230	1.335	1.297	178,356
2023-10-16	1.255	1.260	1.215	1.230	1.195	68,596
2023-10-13	1.265	1.290	1.230	1.250	1.215	141,802
2023-10-12	1.335	1.345	1.275	1.275	1.239	132,960
2023-10-11	1.300	1.340	1.285	1.310	1.273	117,458
2023-10-10	1.300	1.355	1.290	1.325	1.288	100,014
2023-10-09	1.315	1.345	1.265	1.265	1.229	179,360
2023-10-06	1.320	1.350	1.280	1.315	1.278	156,742
2023-10-05	1.400	1.400	1.285	1.310	1.273	149,750
2023-10-04	1.400	1.460	1.360	1.375	1.336	388,454
2023-10-03	1.300	1.395	1.260	1.380	1.341	541,002
2023-10-02	1.130	1.130	1.090	1.090	1.059	130,478
2023-09-29	1.120	1.150	1.120	1.145	1.113	51,300
2023-09-28	1.125	1.150	1.095	1.115	1.083	68,972
2023-09-27	1.180	1.190	1.120	1.120	1.088	61,254
2023-09-26	1.195	1.195	1.160	1.165	1.132	30,572
2023-09-25	1.205	1.230	1.185	1.195	1.161	79,822
2023-09-22	1.120	1.230	1.120	1.210	1.176	144,598
2023-09-21	1.160	1.175	1.100	1.120	1.088	184,180
2023-09-20	1.215	1.265	1.115	1.155	1.122	170,276
2023-09-19	1.300	1.335	1.210	1.225	1.190	140,422
2023-09-18	1.325	1.380	1.320	1.325	1.288	163,284
2023-09-15	1.300	1.320	1.280	1.320	1.283	64,000
2023-09-14	1.310	1.325	1.260	1.275	1.239	103,050
2023-09-13	1.280	1.310	1.255	1.310	1.273	171,160
2023-09-12	1.210	1.265	1.190	1.265	1.229	146,718
2023-09-11	1.175	1.260	1.150	1.200	1.166	248,196
2023-09-08	1.150	1.200	1.115	1.145	1.113	262,716
2023-09-07	1.265	1.270	1.150	1.180	1.147	242,958
2023-09-06	1.275	1.325	1.260	1.265	1.229	96,276
2023-09-05	1.320	1.320	1.270	1.290	1.254	100,906
2023-09-04	1.365	1.385	1.295	1.310	1.273	85,762
2023-09-01	1.350	1.445	1.340	1.360	1.322	293,086
2023-08-31	1.355	1.380	1.310	1.350	1.312	169,842
2023-08-30	1.390	1.400	1.325	1.350	1.312	175,290
2023-08-29	1.400	1.425	1.370	1.390	1.351	247,094

← NewerPage 13 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.