Ekter SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.845	0.858	0.840	0.848	0.797	61,990
2023-05-31	0.818	0.840	0.815	0.833	0.783	48,840
2023-05-30	0.800	0.818	0.793	0.810	0.762	84,022
2023-05-29	0.810	0.810	0.793	0.805	0.757	50,654
2023-05-26	0.808	0.815	0.790	0.803	0.755	47,568
2023-05-25	0.808	0.813	0.788	0.808	0.759	28,374
2023-05-24	0.785	0.790	0.775	0.788	0.740	14,334
2023-05-23	0.800	0.813	0.790	0.790	0.743	31,962
2023-05-22	0.775	0.823	0.775	0.793	0.745	42,136
2023-05-19	0.778	0.778	0.765	0.773	0.726	23,982
2023-05-18	0.770	0.778	0.755	0.773	0.726	44,478
2023-05-17	0.768	0.770	0.758	0.758	0.712	19,740
2023-05-16	0.763	0.765	0.755	0.765	0.719	34,252
2023-05-15	0.775	0.775	0.758	0.760	0.715	47,366
2023-05-12	0.773	0.775	0.758	0.775	0.729	61,944
2023-05-11	0.768	0.790	0.765	0.773	0.726	42,906
2023-05-10	0.800	0.800	0.770	0.778	0.731	26,144
2023-05-09	0.793	0.800	0.773	0.800	0.752	23,318
2023-05-08	0.765	0.793	0.765	0.793	0.745	19,984
2023-05-05	0.773	0.783	0.768	0.770	0.724	26,050
2023-05-04	0.800	0.805	0.758	0.775	0.729	47,312
2023-05-03	0.793	0.808	0.773	0.783	0.736	43,734
2023-05-02	0.833	0.833	0.780	0.783	0.736	45,772
2023-04-28	0.848	0.848	0.798	0.830	0.780	58,078
2023-04-27	0.840	0.843	0.825	0.843	0.792	24,400
2023-04-26	0.818	0.840	0.815	0.840	0.790	34,200
2023-04-25	0.823	0.828	0.803	0.820	0.771	60,858
2023-04-24	0.830	0.830	0.798	0.818	0.769	17,116
2023-04-21	0.803	0.830	0.795	0.825	0.776	51,422
2023-04-20	0.818	0.818	0.795	0.800	0.752	35,182
2023-04-19	0.825	0.835	0.815	0.815	0.766	31,910
2023-04-18	0.840	0.845	0.825	0.835	0.785	35,876
2023-04-13	0.853	0.860	0.840	0.843	0.792	106,984
2023-04-12	0.875	0.878	0.850	0.850	0.799	48,198
2023-04-11	0.840	0.870	0.835	0.868	0.816	123,110
2023-04-06	0.840	0.860	0.833	0.840	0.790	155,460
2023-04-05	0.850	0.850	0.813	0.835	0.785	110,866
2023-04-04	0.750	0.858	0.750	0.825	0.776	357,110
2023-04-03	0.723	0.743	0.705	0.738	0.693	56,458
2023-03-31	0.718	0.720	0.703	0.715	0.672	25,420
2023-03-30	0.700	0.710	0.700	0.700	0.658	31,850
2023-03-29	0.700	0.700	0.693	0.695	0.654	20,760
2023-03-28	0.710	0.710	0.688	0.690	0.649	26,590
2023-03-27	0.710	0.713	0.698	0.700	0.658	72,596
2023-03-24	0.728	0.728	0.695	0.710	0.668	45,342
2023-03-23	0.723	0.730	0.710	0.718	0.675	43,332
2023-03-22	0.725	0.743	0.705	0.708	0.665	30,382
2023-03-21	0.705	0.718	0.690	0.715	0.672	31,480
2023-03-20	0.693	0.700	0.693	0.695	0.654	32,384
2023-03-17	0.665	0.718	0.665	0.698	0.656	43,376
2023-03-16	0.695	0.695	0.665	0.673	0.632	32,654
2023-03-15	0.700	0.715	0.670	0.680	0.639	52,162
2023-03-14	0.690	0.703	0.670	0.700	0.658	47,764
2023-03-13	0.685	0.690	0.670	0.685	0.644	63,088
2023-03-10	0.698	0.700	0.688	0.695	0.654	53,162
2023-03-09	0.690	0.710	0.690	0.708	0.665	37,566
2023-03-08	0.713	0.723	0.695	0.695	0.654	54,198
2023-03-07	0.713	0.735	0.705	0.715	0.672	42,460
2023-03-06	0.745	0.745	0.713	0.713	0.670	57,560
2023-03-03	0.768	0.768	0.745	0.753	0.708	26,476

← NewerPage 15 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.