Ekter SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.535	0.535	0.518	0.520	0.472	32,442
2022-03-15	0.495	0.513	0.495	0.513	0.466	35,314
2022-03-14	0.528	0.540	0.505	0.518	0.470	24,696
2022-03-11	0.510	0.513	0.497	0.513	0.466	49,202
2022-03-10	0.505	0.518	0.482	0.495	0.450	15,652
2022-03-09	0.483	0.530	0.483	0.500	0.454	100,636
2022-03-08	0.515	0.515	0.485	0.489	0.444	59,088
2022-03-04	0.523	0.538	0.500	0.518	0.470	47,560
2022-03-03	0.540	0.550	0.525	0.538	0.488	29,940
2022-03-02	0.525	0.548	0.520	0.535	0.486	37,762
2022-03-01	0.538	0.560	0.538	0.540	0.490	19,204
2022-02-28	0.565	0.565	0.535	0.553	0.502	67,562
2022-02-25	0.545	0.583	0.545	0.583	0.529	37,400
2022-02-24	0.550	0.565	0.533	0.533	0.484	166,108
2022-02-23	0.588	0.598	0.580	0.595	0.540	27,678
2022-02-22	0.580	0.595	0.580	0.588	0.534	61,214
2022-02-21	0.605	0.613	0.590	0.600	0.545	28,128
2022-02-18	0.593	0.615	0.593	0.605	0.550	3,010
2022-02-17	0.613	0.613	0.600	0.605	0.550	14,766
2022-02-16	0.613	0.615	0.595	0.605	0.550	53,984
2022-02-15	0.585	0.610	0.585	0.605	0.550	31,058
2022-02-14	0.605	0.605	0.575	0.583	0.529	74,666
2022-02-11	0.600	0.618	0.600	0.615	0.559	36,272
2022-02-10	0.615	0.615	0.600	0.610	0.554	55,648
2022-02-09	0.608	0.623	0.608	0.613	0.556	15,482
2022-02-08	0.618	0.628	0.608	0.608	0.552	37,184
2022-02-07	0.628	0.628	0.608	0.608	0.552	24,486
2022-02-04	0.623	0.623	0.603	0.623	0.565	26,322
2022-02-03	0.620	0.623	0.613	0.618	0.561	13,422
2022-02-02	0.628	0.635	0.620	0.620	0.563	36,998
2022-02-01	0.635	0.635	0.608	0.620	0.563	13,112
2022-01-31	0.630	0.630	0.610	0.620	0.563	21,608
2022-01-28	0.640	0.640	0.605	0.610	0.554	13,340
2022-01-27	0.603	0.620	0.600	0.618	0.561	11,812
2022-01-26	0.603	0.625	0.603	0.610	0.554	14,784
2022-01-25	0.603	0.618	0.600	0.600	0.545	29,436
2022-01-24	0.615	0.623	0.603	0.605	0.550	28,322
2022-01-21	0.625	0.640	0.625	0.630	0.572	15,776
2022-01-20	0.655	0.668	0.638	0.638	0.579	64,774
2022-01-19	0.650	0.653	0.635	0.653	0.593	48,902
2022-01-18	0.635	0.650	0.635	0.645	0.586	27,444
2022-01-17	0.638	0.655	0.638	0.655	0.595	12,422
2022-01-14	0.648	0.658	0.638	0.648	0.588	35,504
2022-01-13	0.668	0.668	0.645	0.648	0.588	121,898
2022-01-12	0.638	0.670	0.633	0.660	0.599	132,462
2022-01-11	0.605	0.635	0.605	0.630	0.572	24,752
2022-01-10	0.600	0.625	0.600	0.620	0.563	37,044
2022-01-07	0.598	0.608	0.595	0.608	0.552	20,350
2022-01-05	0.615	0.615	0.598	0.605	0.550	17,662
2022-01-04	0.610	0.610	0.593	0.610	0.554	10,410
2022-01-03	0.590	0.608	0.590	0.605	0.550	10,222
2021-12-31	0.598	0.598	0.590	0.593	0.538	11,772
2021-12-30	0.610	0.610	0.590	0.605	0.550	8,470
2021-12-29	0.603	0.615	0.600	0.600	0.545	14,982
2021-12-28	0.600	0.615	0.598	0.615	0.559	9,704
2021-12-27	0.613	0.613	0.595	0.610	0.554	8,346
2021-12-23	0.605	0.605	0.585	0.600	0.545	40,530
2021-12-22	0.625	0.625	0.603	0.605	0.550	32,332
2021-12-21	0.603	0.625	0.603	0.623	0.565	30,352
2021-12-20	0.590	0.618	0.583	0.615	0.559	51,568

← NewerPage 20 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.