Ekter SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.456	0.489	0.456	0.472	0.429	29,550
2022-06-16	0.497	0.497	0.456	0.456	0.414	33,648
2022-06-15	0.490	0.500	0.490	0.500	0.454	13,824
2022-06-14	0.485	0.500	0.485	0.500	0.454	28,626
2022-06-10	0.508	0.523	0.498	0.510	0.463	17,514
2022-06-09	0.513	0.525	0.510	0.518	0.470	14,684
2022-06-08	0.518	0.520	0.508	0.513	0.466	5,940
2022-06-07	0.518	0.525	0.518	0.518	0.470	20,352
2022-06-06	0.540	0.540	0.528	0.528	0.479	11,602
2022-06-03	0.533	0.533	0.523	0.533	0.484	9,582
2022-06-02	0.530	0.530	0.518	0.523	0.475	15,824
2022-06-01	0.508	0.525	0.508	0.513	0.466	55,002
2022-05-31	0.505	0.515	0.505	0.515	0.468	16,146
2022-05-30	0.533	0.533	0.513	0.513	0.466	19,058
2022-05-27	0.523	0.525	0.518	0.520	0.472	28,322
2022-05-26	0.510	0.525	0.510	0.525	0.477	26,072
2022-05-25	0.513	0.528	0.513	0.523	0.475	19,832
2022-05-24	0.515	0.523	0.508	0.523	0.475	22,792
2022-05-23	0.525	0.525	0.508	0.508	0.461	1,402
2022-05-20	0.515	0.523	0.508	0.520	0.472	18,480
2022-05-19	0.505	0.520	0.500	0.520	0.472	15,702
2022-05-18	0.525	0.533	0.513	0.525	0.477	47,444
2022-05-17	0.500	0.515	0.495	0.510	0.463	44,134
2022-05-16	0.500	0.510	0.494	0.495	0.450	19,074
2022-05-13	0.508	0.508	0.496	0.500	0.454	13,750
2022-05-12	0.485	0.510	0.485	0.505	0.459	6,922
2022-05-11	0.490	0.518	0.490	0.510	0.463	45,410
2022-05-10	0.492	0.513	0.484	0.500	0.454	27,820
2022-05-09	0.523	0.523	0.500	0.500	0.454	18,124
2022-05-06	0.490	0.523	0.485	0.513	0.466	65,602
2022-05-05	0.535	0.535	0.510	0.513	0.466	45,882
2022-05-04	0.538	0.540	0.520	0.523	0.475	29,962
2022-05-03	0.530	0.543	0.515	0.533	0.484	67,424
2022-04-29	0.538	0.545	0.530	0.530	0.481	15,796
2022-04-28	0.535	0.550	0.533	0.535	0.486	87,170
2022-04-27	0.535	0.560	0.535	0.538	0.488	251,196
2022-04-26	0.560	0.575	0.555	0.558	0.506	27,164
2022-04-21	0.565	0.583	0.565	0.575	0.522	57,240
2022-04-20	0.580	0.593	0.570	0.570	0.518	58,624
2022-04-19	0.575	0.585	0.573	0.580	0.527	63,964
2022-04-14	0.568	0.570	0.560	0.570	0.518	71,716
2022-04-13	0.570	0.573	0.550	0.560	0.509	88,218
2022-04-12	0.558	0.570	0.550	0.558	0.506	67,640
2022-04-11	0.520	0.568	0.520	0.560	0.509	143,312
2022-04-08	0.540	0.540	0.523	0.525	0.477	22,694
2022-04-07	0.515	0.530	0.510	0.530	0.481	19,332
2022-04-06	0.545	0.545	0.513	0.520	0.472	63,740
2022-04-05	0.548	0.548	0.530	0.540	0.490	11,948
2022-04-04	0.545	0.548	0.530	0.540	0.490	12,312
2022-04-01	0.523	0.543	0.523	0.538	0.488	8,324
2022-03-31	0.550	0.550	0.525	0.538	0.488	32,664
2022-03-30	0.533	0.550	0.515	0.545	0.495	77,040
2022-03-29	0.538	0.538	0.520	0.523	0.475	20,300
2022-03-28	0.525	0.530	0.515	0.515	0.468	12,132
2022-03-24	0.515	0.520	0.510	0.513	0.466	13,454
2022-03-23	0.513	0.528	0.508	0.510	0.463	36,222
2022-03-22	0.520	0.528	0.508	0.520	0.472	69,692
2022-03-21	0.520	0.530	0.510	0.520	0.472	13,600
2022-03-18	0.520	0.528	0.515	0.515	0.468	34,600
2022-03-17	0.513	0.535	0.508	0.510	0.463	20,258

← NewerPage 19 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.