Ekter SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.615	0.615	0.590	0.598	0.543	56,522
2021-12-16	0.615	0.615	0.610	0.615	0.559	15,586
2021-12-15	0.600	0.613	0.600	0.608	0.552	22,848
2021-12-14	0.615	0.615	0.600	0.605	0.550	16,232
2021-12-13	0.645	0.645	0.610	0.618	0.561	34,472
2021-12-10	0.615	0.630	0.610	0.625	0.568	53,008
2021-12-09	0.600	0.620	0.600	0.610	0.554	29,420
2021-12-08	0.623	0.623	0.610	0.615	0.559	24,654
2021-12-07	0.603	0.623	0.600	0.623	0.565	39,644
2021-12-06	0.598	0.608	0.590	0.600	0.545	15,920
2021-12-03	0.595	0.608	0.590	0.590	0.536	33,200
2021-12-02	0.593	0.600	0.590	0.590	0.536	24,412
2021-12-01	0.590	0.603	0.585	0.600	0.545	45,344
2021-11-30	0.578	0.595	0.575	0.590	0.536	49,142
2021-11-29	0.578	0.603	0.565	0.585	0.531	90,470
2021-11-26	0.580	0.590	0.565	0.570	0.518	83,414
2021-11-25	0.605	0.613	0.600	0.613	0.556	22,828
2021-11-24	0.600	0.605	0.585	0.595	0.540	24,590
2021-11-23	0.610	0.610	0.580	0.593	0.538	143,326
2021-11-22	0.625	0.628	0.610	0.610	0.554	41,474
2021-11-19	0.635	0.638	0.615	0.628	0.570	65,458
2021-11-18	0.630	0.633	0.628	0.633	0.574	18,260
2021-11-17	0.623	0.638	0.623	0.635	0.577	38,954
2021-11-16	0.635	0.640	0.620	0.635	0.577	56,030
2021-11-15	0.633	0.640	0.620	0.635	0.577	64,078
2021-11-12	0.643	0.643	0.628	0.633	0.574	52,802
2021-11-11	0.625	0.645	0.625	0.638	0.579	21,484
2021-11-10	0.645	0.645	0.625	0.638	0.579	74,000
2021-11-09	0.625	0.645	0.625	0.630	0.572	80,154
2021-11-08	0.643	0.643	0.625	0.640	0.581	46,446
2021-11-05	0.630	0.630	0.615	0.630	0.572	31,252
2021-11-04	0.640	0.650	0.625	0.625	0.568	84,550
2021-11-03	0.638	0.653	0.638	0.640	0.581	78,724
2021-11-02	0.658	0.658	0.643	0.645	0.586	37,582
2021-11-01	0.660	0.668	0.640	0.658	0.597	62,446
2021-10-29	0.663	0.665	0.650	0.660	0.599	100,590
2021-10-27	0.638	0.660	0.633	0.658	0.597	230,110
2021-10-26	0.623	0.655	0.618	0.640	0.581	194,016
2021-10-25	0.628	0.628	0.623	0.625	0.568	95,864
2021-10-22	0.643	0.643	0.628	0.630	0.572	139,048
2021-10-21	0.620	0.645	0.620	0.633	0.574	469,320
2021-10-20	0.613	0.620	0.608	0.618	0.561	214,276

← NewerPage 21 of 21 · 1,242 trading days

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.