Ekter SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.650	0.670	0.638	0.653	0.614	24,162
2022-09-09	0.648	0.690	0.613	0.648	0.609	207,394
2022-09-08	0.610	0.640	0.610	0.630	0.592	70,570
2022-09-07	0.603	0.623	0.585	0.620	0.583	29,346
2022-09-06	0.610	0.620	0.600	0.603	0.567	18,270
2022-09-05	0.608	0.610	0.600	0.608	0.571	14,744
2022-09-02	0.623	0.643	0.603	0.625	0.588	56,912
2022-09-01	0.623	0.638	0.620	0.628	0.590	27,096
2022-08-31	0.600	0.630	0.600	0.628	0.590	35,548
2022-08-30	0.620	0.650	0.610	0.620	0.583	43,962
2022-08-29	0.623	0.638	0.618	0.625	0.588	23,654
2022-08-26	0.640	0.650	0.620	0.648	0.609	15,686
2022-08-25	0.583	0.628	0.578	0.618	0.581	80,534
2022-08-24	0.590	0.600	0.588	0.598	0.562	21,370
2022-08-23	0.600	0.613	0.593	0.603	0.567	43,402
2022-08-22	0.625	0.635	0.605	0.605	0.569	28,138
2022-08-19	0.630	0.630	0.610	0.625	0.588	19,394
2022-08-18	0.630	0.633	0.613	0.620	0.583	76,844
2022-08-17	0.650	0.650	0.613	0.613	0.576	23,372
2022-08-16	0.675	0.675	0.633	0.645	0.606	25,954
2022-08-12	0.660	0.660	0.640	0.650	0.611	15,086
2022-08-11	0.665	0.675	0.640	0.655	0.616	67,604
2022-08-10	0.648	0.658	0.630	0.655	0.616	52,840
2022-08-09	0.648	0.650	0.628	0.635	0.597	46,838
2022-08-08	0.593	0.640	0.593	0.640	0.602	137,776
2022-08-05	0.595	0.595	0.570	0.583	0.548	64,628
2022-08-04	0.575	0.595	0.575	0.590	0.555	15,974
2022-08-03	0.600	0.605	0.583	0.583	0.548	22,050
2022-08-02	0.575	0.600	0.570	0.590	0.555	40,926
2022-08-01	0.570	0.598	0.570	0.588	0.552	10,030
2022-07-29	0.580	0.595	0.580	0.595	0.540	23,724
2022-07-28	0.590	0.598	0.578	0.585	0.531	32,550
2022-07-27	0.580	0.590	0.573	0.590	0.536	23,992
2022-07-26	0.573	0.585	0.570	0.580	0.527	22,118
2022-07-25	0.585	0.585	0.563	0.580	0.527	28,250
2022-07-22	0.570	0.590	0.560	0.580	0.527	76,346
2022-07-21	0.568	0.573	0.560	0.565	0.513	18,020
2022-07-20	0.570	0.570	0.555	0.563	0.511	43,070
2022-07-19	0.565	0.570	0.550	0.570	0.518	12,820
2022-07-18	0.573	0.573	0.550	0.568	0.515	24,566
2022-07-15	0.535	0.555	0.528	0.555	0.504	21,086
2022-07-14	0.543	0.543	0.518	0.535	0.486	45,274
2022-07-13	0.535	0.553	0.530	0.533	0.484	56,924
2022-07-12	0.545	0.558	0.535	0.555	0.504	41,170
2022-07-11	0.563	0.563	0.538	0.545	0.495	51,398
2022-07-08	0.560	0.560	0.538	0.550	0.500	68,994
2022-07-07	0.563	0.568	0.548	0.550	0.500	93,238
2022-07-06	0.543	0.570	0.540	0.563	0.511	169,566
2022-07-05	0.545	0.563	0.520	0.530	0.481	307,788
2022-07-04	0.491	0.540	0.491	0.535	0.486	36,780
2022-07-01	0.482	0.508	0.482	0.508	0.461	82,356
2022-06-30	0.483	0.489	0.474	0.479	0.435	9,090
2022-06-29	0.474	0.488	0.474	0.478	0.434	30,668
2022-06-28	0.473	0.487	0.473	0.478	0.434	26,348
2022-06-27	0.460	0.489	0.460	0.482	0.438	48,450
2022-06-24	0.472	0.475	0.460	0.475	0.431	16,678
2022-06-23	0.458	0.478	0.458	0.478	0.434	11,258
2022-06-22	0.473	0.473	0.458	0.472	0.429	8,268
2022-06-21	0.474	0.474	0.459	0.473	0.430	40,190
2022-06-20	0.475	0.475	0.459	0.459	0.417	108,360

← NewerPage 18 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.