Ekter SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.698	0.698	0.675	0.683	0.642	10,412
2022-12-05	0.670	0.685	0.640	0.685	0.644	99,704
2022-12-02	0.685	0.685	0.660	0.660	0.621	38,122
2022-12-01	0.680	0.700	0.680	0.690	0.649	22,288
2022-11-30	0.720	0.720	0.668	0.690	0.649	42,360
2022-11-29	0.695	0.698	0.683	0.695	0.654	22,526
2022-11-28	0.730	0.733	0.693	0.693	0.651	21,232
2022-11-25	0.728	0.728	0.700	0.720	0.677	22,868
2022-11-24	0.725	0.733	0.713	0.713	0.670	28,134
2022-11-23	0.708	0.725	0.698	0.720	0.677	37,764
2022-11-22	0.703	0.703	0.678	0.698	0.656	22,808
2022-11-21	0.695	0.695	0.680	0.693	0.651	11,222
2022-11-18	0.705	0.705	0.675	0.685	0.644	36,526
2022-11-17	0.690	0.693	0.680	0.680	0.639	25,414
2022-11-16	0.715	0.715	0.683	0.695	0.654	29,582
2022-11-15	0.718	0.720	0.703	0.715	0.672	26,558
2022-11-14	0.723	0.723	0.698	0.720	0.677	19,442
2022-11-11	0.738	0.738	0.700	0.710	0.668	14,038
2022-11-10	0.720	0.725	0.715	0.723	0.679	6,042
2022-11-09	0.720	0.720	0.690	0.715	0.672	21,666
2022-11-08	0.730	0.738	0.678	0.708	0.665	20,434
2022-11-07	0.728	0.735	0.705	0.715	0.672	31,036
2022-11-04	0.750	0.750	0.715	0.715	0.672	39,818
2022-11-03	0.730	0.743	0.718	0.738	0.693	19,684
2022-11-02	0.735	0.743	0.720	0.728	0.684	27,108
2022-11-01	0.750	0.753	0.730	0.733	0.689	39,068
2022-10-31	0.745	0.758	0.733	0.745	0.701	74,112
2022-10-27	0.760	0.760	0.735	0.748	0.703	19,678
2022-10-26	0.745	0.765	0.725	0.750	0.705	131,970
2022-10-25	0.730	0.738	0.713	0.725	0.682	52,654
2022-10-24	0.725	0.750	0.725	0.728	0.684	86,514
2022-10-21	0.710	0.730	0.700	0.725	0.682	154,354
2022-10-20	0.703	0.713	0.693	0.703	0.661	91,504
2022-10-19	0.715	0.715	0.693	0.705	0.663	35,132
2022-10-18	0.718	0.718	0.698	0.710	0.668	58,424
2022-10-17	0.678	0.710	0.675	0.710	0.668	122,216
2022-10-14	0.685	0.693	0.673	0.683	0.642	44,766
2022-10-13	0.700	0.700	0.673	0.673	0.632	54,840
2022-10-12	0.695	0.705	0.683	0.695	0.654	61,000
2022-10-11	0.710	0.710	0.690	0.700	0.658	72,060
2022-10-10	0.695	0.708	0.673	0.705	0.663	76,234
2022-10-07	0.663	0.710	0.663	0.683	0.642	185,018
2022-10-06	0.685	0.693	0.668	0.675	0.635	48,964
2022-10-05	0.708	0.708	0.655	0.685	0.644	204,488
2022-10-04	0.700	0.715	0.690	0.700	0.658	71,158
2022-10-03	0.673	0.700	0.663	0.700	0.658	64,698
2022-09-30	0.700	0.708	0.670	0.690	0.649	160,302
2022-09-29	0.668	0.675	0.655	0.675	0.635	45,986
2022-09-28	0.673	0.673	0.645	0.670	0.630	42,474
2022-09-27	0.665	0.690	0.655	0.670	0.630	104,046
2022-09-26	0.673	0.675	0.633	0.665	0.625	22,524
2022-09-23	0.668	0.670	0.638	0.658	0.618	14,504
2022-09-22	0.670	0.673	0.650	0.650	0.611	22,224
2022-09-21	0.638	0.675	0.638	0.675	0.635	52,254
2022-09-20	0.663	0.663	0.640	0.650	0.611	23,532
2022-09-19	0.675	0.675	0.655	0.663	0.623	14,662
2022-09-16	0.653	0.683	0.640	0.680	0.639	89,386
2022-09-15	0.653	0.670	0.635	0.665	0.625	64,996
2022-09-14	0.650	0.670	0.635	0.648	0.609	45,266
2022-09-13	0.665	0.665	0.643	0.648	0.609	44,482

← NewerPage 17 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.