Ekter SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.470 | 5.560 | 5.220 | 5.350 | 5.350 | 1,736,414 |
| 2026-07-23 | 5.550 | 5.630 | 5.400 | 5.470 | 5.470 | 151,159 |
| 2026-07-22 | 5.350 | 5.520 | 5.330 | 5.520 | 5.520 | 244,931 |
| 2026-07-21 | 5.310 | 5.370 | 5.290 | 5.350 | 5.350 | 68,860 |
| 2026-07-20 | 5.160 | 5.320 | 5.160 | 5.320 | 5.320 | 60,646 |
| 2026-07-17 | 5.250 | 5.250 | 5.120 | 5.170 | 5.170 | 80,580 |
| 2026-07-16 | 5.480 | 5.480 | 5.200 | 5.250 | 5.250 | 85,914 |
| 2026-07-15 | 5.100 | 5.490 | 5.030 | 5.390 | 5.390 | 206,184 |
| 2026-07-14 | 5.200 | 5.290 | 5.080 | 5.080 | 5.080 | 44,385 |
| 2026-07-13 | 5.270 | 5.270 | 5.110 | 5.190 | 5.190 | 50,235 |
| 2026-07-10 | 5.120 | 5.270 | 5.110 | 5.270 | 5.270 | 45,445 |
| 2026-07-09 | 5.100 | 5.170 | 5.060 | 5.070 | 5.070 | 44,071 |
| 2026-07-08 | 5.200 | 5.270 | 5.050 | 5.110 | 5.110 | 42,056 |
| 2026-07-07 | 5.250 | 5.290 | 5.200 | 5.240 | 5.240 | 29,905 |
| 2026-07-06 | 5.320 | 5.370 | 5.230 | 5.250 | 5.250 | 55,093 |
| 2026-07-03 | 5.270 | 5.300 | 5.150 | 5.220 | 5.220 | 45,479 |
| 2026-07-02 | 5.190 | 5.300 | 5.150 | 5.170 | 5.170 | 34,694 |
| 2026-07-01 | 5.200 | 5.230 | 5.100 | 5.190 | 5.190 | 54,089 |
| 2026-06-30 | 5.320 | 5.370 | 5.080 | 5.210 | 5.210 | 70,662 |
| 2026-06-29 | 5.470 | 5.470 | 5.270 | 5.320 | 5.320 | 51,552 |
| 2026-06-26 | 5.440 | 5.460 | 5.400 | 5.460 | 5.460 | 73,754 |
| 2026-06-25 | 5.290 | 5.410 | 5.290 | 5.410 | 5.410 | 113,326 |
| 2026-06-24 | 5.090 | 5.290 | 5.090 | 5.290 | 5.290 | 129,632 |
| 2026-06-23 | 5.140 | 5.150 | 5.080 | 5.150 | 5.150 | 32,363 |
| 2026-06-22 | 5.080 | 5.170 | 5.000 | 5.140 | 5.140 | 139,744 |
| 2026-06-19 | 5.060 | 5.140 | 5.040 | 5.080 | 5.080 | 29,337 |
| 2026-06-18 | 5.150 | 5.190 | 5.020 | 5.080 | 5.080 | 42,214 |
| 2026-06-17 | 5.150 | 5.190 | 5.000 | 5.120 | 5.120 | 59,482 |
| 2026-06-16 | 5.140 | 5.190 | 5.090 | 5.170 | 5.170 | 54,805 |
| 2026-06-15 | 5.190 | 5.190 | 5.090 | 5.140 | 5.140 | 55,201 |
| 2026-06-12 | 5.060 | 5.140 | 5.040 | 5.070 | 5.070 | 57,272 |
| 2026-06-11 | 5.080 | 5.100 | 5.050 | 5.050 | 5.050 | 34,591 |
| 2026-06-10 | 5.170 | 5.180 | 5.000 | 5.080 | 5.080 | 72,438 |
| 2026-06-09 | 4.940 | 5.100 | 4.920 | 5.100 | 5.100 | 74,496 |
| 2026-06-08 | 5.010 | 5.010 | 4.870 | 4.980 | 4.980 | 32,387 |
| 2026-06-05 | 5.100 | 5.100 | 5.040 | 5.070 | 4.990 | 73,574 |
| 2026-06-04 | 5.060 | 5.060 | 4.950 | 5.050 | 4.970 | 121,426 |
| 2026-06-03 | 4.970 | 5.000 | 4.905 | 5.000 | 4.921 | 89,477 |
| 2026-06-02 | 4.970 | 5.030 | 4.940 | 4.970 | 4.892 | 61,559 |
| 2026-05-29 | 4.780 | 4.960 | 4.760 | 4.950 | 4.950 | 269,507 |
| 2026-05-28 | 4.730 | 4.780 | 4.665 | 4.750 | 4.750 | 48,440 |
| 2026-05-27 | 4.685 | 4.760 | 4.670 | 4.750 | 4.750 | 86,686 |
| 2026-05-26 | 4.530 | 4.685 | 4.500 | 4.650 | 4.650 | 113,569 |
| 2026-05-25 | 4.480 | 4.500 | 4.445 | 4.490 | 4.490 | 43,926 |
| 2026-05-22 | 4.415 | 4.495 | 4.400 | 4.465 | 4.465 | 30,672 |
| 2026-05-21 | 4.360 | 4.460 | 4.360 | 4.450 | 4.450 | 36,732 |
| 2026-05-20 | 4.420 | 4.440 | 4.280 | 4.380 | 4.380 | 34,530 |
| 2026-05-19 | 4.460 | 4.540 | 4.315 | 4.440 | 4.440 | 57,355 |
| 2026-05-18 | 4.400 | 4.560 | 4.400 | 4.460 | 4.460 | 139,078 |
| 2026-05-15 | 4.570 | 4.580 | 4.500 | 4.545 | 4.545 | 47,386 |
| 2026-05-14 | 4.540 | 4.640 | 4.535 | 4.580 | 4.580 | 52,176 |
| 2026-05-13 | 4.590 | 4.600 | 4.550 | 4.600 | 4.600 | 44,445 |
| 2026-05-12 | 4.585 | 4.585 | 4.480 | 4.560 | 4.560 | 50,901 |
| 2026-05-11 | 4.500 | 4.585 | 4.480 | 4.585 | 4.585 | 46,971 |
| 2026-05-08 | 4.480 | 4.580 | 4.480 | 4.540 | 4.540 | 105,289 |
| 2026-05-07 | 4.475 | 4.480 | 4.265 | 4.480 | 4.480 | 221,165 |
| 2026-05-06 | 4.400 | 4.490 | 4.400 | 4.465 | 4.465 | 101,624 |
| 2026-05-05 | 4.320 | 4.420 | 4.300 | 4.395 | 4.395 | 62,678 |
| 2026-05-04 | 4.350 | 4.415 | 4.335 | 4.385 | 4.385 | 83,845 |
| 2026-04-30 | 4.370 | 4.450 | 4.310 | 4.390 | 4.390 | 92,156 |
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.