Ekter SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.415	1.455	1.395	1.420	1.380	101,420
2023-08-25	1.440	1.475	1.395	1.420	1.380	130,826
2023-08-24	1.475	1.495	1.440	1.440	1.399	222,366
2023-08-23	1.520	1.530	1.470	1.490	1.448	127,660
2023-08-22	1.500	1.540	1.420	1.520	1.477	374,250
2023-08-21	1.575	1.575	1.475	1.500	1.458	277,948
2023-08-18	1.535	1.670	1.500	1.575	1.530	712,632
2023-08-17	1.370	1.530	1.350	1.530	1.487	562,188
2023-08-16	1.230	1.350	1.200	1.350	1.312	309,200
2023-08-14	1.150	1.230	1.090	1.230	1.195	179,142
2023-08-11	1.130	1.175	1.095	1.135	1.103	169,568
2023-08-10	1.195	1.205	1.135	1.150	1.118	151,786
2023-08-09	1.225	1.250	1.185	1.200	1.166	91,500
2023-08-08	1.245	1.275	1.190	1.235	1.200	136,276
2023-08-07	1.250	1.280	1.215	1.270	1.234	123,592
2023-08-04	1.300	1.300	1.205	1.235	1.161	183,716
2023-08-03	1.295	1.335	1.265	1.265	1.189	180,468
2023-08-02	1.320	1.320	1.260	1.280	1.204	355,670
2023-08-01	1.255	1.365	1.255	1.320	1.241	507,392
2023-07-31	1.175	1.290	1.175	1.250	1.175	601,416
2023-07-28	1.150	1.165	1.110	1.140	1.072	106,370
2023-07-27	1.135	1.170	1.130	1.140	1.072	77,188
2023-07-26	1.170	1.170	1.105	1.140	1.072	77,434
2023-07-25	1.125	1.175	1.125	1.150	1.081	210,012
2023-07-24	1.060	1.125	1.050	1.120	1.053	89,452
2023-07-21	1.100	1.135	1.055	1.075	1.011	112,674
2023-07-20	1.115	1.145	1.065	1.080	1.015	134,480
2023-07-19	1.185	1.225	1.110	1.110	1.044	437,834
2023-07-18	0.993	1.165	0.993	1.145	1.077	622,998
2023-07-17	0.940	1.015	0.940	0.990	0.931	245,222
2023-07-14	0.878	0.935	0.873	0.935	0.879	108,094
2023-07-13	0.865	0.883	0.865	0.878	0.825	32,070
2023-07-12	0.903	0.910	0.875	0.875	0.823	47,932
2023-07-11	0.900	0.900	0.890	0.893	0.839	60,408
2023-07-10	0.900	0.915	0.890	0.895	0.842	27,528
2023-07-07	0.890	0.910	0.890	0.900	0.846	33,294
2023-07-06	0.893	0.898	0.873	0.893	0.839	60,150
2023-07-05	0.890	0.900	0.885	0.885	0.832	59,624
2023-07-04	0.850	0.885	0.850	0.885	0.832	65,300
2023-07-03	0.855	0.855	0.845	0.855	0.804	18,870
2023-06-30	0.865	0.870	0.848	0.848	0.797	54,768
2023-06-29	0.858	0.868	0.850	0.855	0.804	37,030
2023-06-28	0.850	0.855	0.845	0.845	0.795	30,754
2023-06-27	0.840	0.860	0.840	0.845	0.795	60,200
2023-06-26	0.860	0.860	0.835	0.845	0.795	38,512
2023-06-23	0.800	0.855	0.800	0.848	0.797	174,852
2023-06-22	0.815	0.835	0.798	0.803	0.755	140,866
2023-06-21	0.895	0.940	0.813	0.835	0.785	565,198
2023-06-20	0.940	0.940	0.900	0.915	0.860	36,318
2023-06-19	0.930	0.940	0.903	0.915	0.860	24,950
2023-06-16	0.915	0.920	0.900	0.915	0.860	41,190
2023-06-15	0.945	0.945	0.900	0.915	0.860	39,408
2023-06-14	0.923	0.940	0.908	0.940	0.884	41,494
2023-06-13	0.933	0.940	0.918	0.930	0.874	53,300
2023-06-12	0.913	0.935	0.900	0.935	0.879	108,746
2023-06-09	0.878	0.920	0.865	0.910	0.856	146,140
2023-06-08	0.868	0.875	0.860	0.860	0.809	29,650
2023-06-07	0.880	0.885	0.853	0.875	0.823	62,610
2023-06-06	0.860	0.875	0.835	0.875	0.823	109,296
2023-06-02	0.845	0.860	0.843	0.850	0.799	32,630

← NewerPage 14 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.