Ekter SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.768	0.768	0.745	0.753	0.708	26,476
2023-03-02	0.760	0.760	0.745	0.758	0.712	35,292
2023-03-01	0.780	0.788	0.765	0.765	0.719	40,760
2023-02-28	0.810	0.810	0.773	0.773	0.726	55,100
2023-02-24	0.810	0.810	0.785	0.793	0.745	27,016
2023-02-23	0.785	0.813	0.785	0.805	0.757	24,910
2023-02-22	0.820	0.823	0.790	0.800	0.752	46,024
2023-02-21	0.820	0.825	0.800	0.810	0.762	31,526
2023-02-20	0.843	0.845	0.815	0.820	0.771	32,476
2023-02-17	0.843	0.843	0.815	0.840	0.790	39,948
2023-02-16	0.835	0.843	0.813	0.843	0.792	29,724
2023-02-15	0.825	0.835	0.795	0.835	0.785	64,674
2023-02-14	0.805	0.830	0.800	0.825	0.776	41,034
2023-02-13	0.820	0.838	0.800	0.820	0.771	82,566
2023-02-10	0.823	0.823	0.795	0.800	0.752	31,812
2023-02-09	0.825	0.825	0.788	0.810	0.762	37,644
2023-02-08	0.825	0.825	0.800	0.810	0.762	49,200
2023-02-07	0.788	0.813	0.780	0.810	0.762	55,626
2023-02-06	0.785	0.798	0.773	0.780	0.733	43,808
2023-02-03	0.780	0.808	0.770	0.785	0.738	41,544
2023-02-02	0.785	0.800	0.773	0.780	0.733	84,116
2023-02-01	0.815	0.815	0.765	0.770	0.724	76,480
2023-01-31	0.820	0.825	0.798	0.800	0.752	53,070
2023-01-30	0.800	0.820	0.785	0.818	0.769	73,958
2023-01-27	0.773	0.813	0.745	0.800	0.752	166,804
2023-01-26	0.755	0.768	0.740	0.763	0.717	24,938
2023-01-25	0.763	0.763	0.733	0.740	0.696	37,110
2023-01-24	0.763	0.773	0.745	0.748	0.703	33,968
2023-01-23	0.775	0.775	0.740	0.768	0.722	56,836
2023-01-20	0.783	0.783	0.745	0.753	0.708	28,968
2023-01-19	0.788	0.788	0.743	0.763	0.717	37,000
2023-01-18	0.768	0.783	0.750	0.768	0.722	60,554
2023-01-17	0.738	0.783	0.738	0.780	0.733	71,344
2023-01-16	0.775	0.775	0.740	0.760	0.715	30,740
2023-01-13	0.770	0.773	0.750	0.750	0.705	46,448
2023-01-12	0.730	0.770	0.730	0.755	0.710	43,706
2023-01-11	0.795	0.795	0.745	0.755	0.710	44,252
2023-01-10	0.788	0.793	0.765	0.775	0.729	31,294
2023-01-09	0.790	0.795	0.758	0.795	0.748	36,308
2023-01-05	0.780	0.785	0.755	0.780	0.733	95,768
2023-01-04	0.780	0.780	0.750	0.765	0.719	36,092
2023-01-03	0.790	0.790	0.760	0.778	0.731	27,026
2023-01-02	0.770	0.790	0.768	0.775	0.729	46,696
2022-12-30	0.768	0.773	0.760	0.770	0.724	52,450
2022-12-29	0.765	0.768	0.743	0.768	0.722	123,202
2022-12-28	0.753	0.770	0.748	0.750	0.705	53,178
2022-12-27	0.725	0.763	0.725	0.758	0.712	101,284
2022-12-23	0.738	0.748	0.725	0.730	0.686	64,982
2022-12-22	0.718	0.740	0.700	0.738	0.693	94,610
2022-12-21	0.668	0.710	0.665	0.708	0.665	64,656
2022-12-20	0.658	0.675	0.645	0.673	0.632	18,838
2022-12-19	0.670	0.670	0.638	0.658	0.618	21,694
2022-12-16	0.638	0.660	0.638	0.655	0.616	27,728
2022-12-15	0.678	0.685	0.650	0.650	0.611	28,588
2022-12-14	0.675	0.675	0.653	0.675	0.635	15,328
2022-12-13	0.660	0.675	0.658	0.658	0.618	16,970
2022-12-12	0.688	0.688	0.655	0.663	0.623	15,272
2022-12-09	0.648	0.693	0.648	0.675	0.635	48,670
2022-12-08	0.693	0.693	0.655	0.660	0.621	16,176
2022-12-07	0.690	0.690	0.663	0.670	0.630	18,878

← NewerPage 16 of 21 · 1,243 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.