Ekter SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.340 | 4.385 | 4.240 | 4.375 | 4.375 | 112,308 |
| 2026-04-28 | 4.275 | 4.310 | 4.210 | 4.290 | 4.290 | 167,153 |
| 2026-04-27 | 4.300 | 4.340 | 4.180 | 4.275 | 4.275 | 148,722 |
| 2026-04-24 | 4.310 | 4.385 | 4.275 | 4.300 | 4.300 | 135,370 |
| 2026-04-23 | 4.190 | 4.340 | 4.185 | 4.310 | 4.310 | 137,849 |
| 2026-04-22 | 4.070 | 4.200 | 4.010 | 4.170 | 4.170 | 130,430 |
| 2026-04-21 | 3.950 | 4.040 | 3.945 | 4.040 | 4.040 | 92,181 |
| 2026-04-20 | 3.950 | 3.950 | 3.860 | 3.950 | 3.950 | 56,711 |
| 2026-04-17 | 3.980 | 4.035 | 3.950 | 3.990 | 3.990 | 73,270 |
| 2026-04-16 | 4.000 | 4.055 | 3.970 | 3.980 | 3.980 | 94,826 |
| 2026-04-15 | 3.960 | 4.055 | 3.925 | 4.000 | 4.000 | 73,969 |
| 2026-04-14 | 3.665 | 4.000 | 3.665 | 3.960 | 3.960 | 181,275 |
| 2026-04-09 | 3.730 | 3.730 | 3.630 | 3.660 | 3.660 | 39,629 |
| 2026-04-08 | 3.690 | 3.740 | 3.660 | 3.730 | 3.730 | 178,381 |
| 2026-04-07 | 3.540 | 3.585 | 3.485 | 3.500 | 3.500 | 46,497 |
| 2026-04-02 | 3.570 | 3.570 | 3.465 | 3.520 | 3.520 | 43,222 |
| 2026-04-01 | 3.505 | 3.640 | 3.505 | 3.590 | 3.590 | 77,006 |
| 2026-03-31 | 3.280 | 3.430 | 3.280 | 3.425 | 3.425 | 113,452 |
| 2026-03-30 | 3.460 | 3.470 | 3.300 | 3.300 | 3.300 | 85,648 |
| 2026-03-27 | 3.555 | 3.570 | 3.460 | 3.465 | 3.465 | 80,572 |
| 2026-03-26 | 3.665 | 3.675 | 3.570 | 3.600 | 3.600 | 52,657 |
| 2026-03-24 | 3.710 | 3.750 | 3.580 | 3.655 | 3.655 | 73,964 |
| 2026-03-23 | 3.590 | 3.880 | 3.505 | 3.700 | 3.700 | 148,586 |
| 2026-03-20 | 3.740 | 3.765 | 3.635 | 3.670 | 3.670 | 61,487 |
| 2026-03-19 | 3.700 | 3.735 | 3.630 | 3.720 | 3.720 | 63,009 |
| 2026-03-18 | 3.800 | 3.875 | 3.730 | 3.740 | 3.740 | 97,663 |
| 2026-03-17 | 3.780 | 3.825 | 3.735 | 3.800 | 3.800 | 75,297 |
| 2026-03-16 | 3.745 | 3.765 | 3.640 | 3.730 | 3.730 | 74,934 |
| 2026-03-13 | 3.700 | 3.810 | 3.700 | 3.785 | 3.785 | 68,658 |
| 2026-03-12 | 3.795 | 3.845 | 3.755 | 3.770 | 3.770 | 81,132 |
| 2026-03-11 | 3.790 | 3.830 | 3.760 | 3.805 | 3.805 | 94,104 |
| 2026-03-10 | 3.750 | 3.850 | 3.730 | 3.790 | 3.790 | 132,432 |
| 2026-03-09 | 3.585 | 3.700 | 3.430 | 3.660 | 3.660 | 195,001 |
| 2026-03-06 | 3.740 | 3.960 | 3.700 | 3.700 | 3.700 | 166,329 |
| 2026-03-05 | 3.575 | 3.825 | 3.575 | 3.750 | 3.750 | 223,779 |
| 2026-03-04 | 3.330 | 3.575 | 3.330 | 3.575 | 3.575 | 231,662 |
| 2026-03-03 | 3.580 | 3.580 | 3.310 | 3.350 | 3.350 | 401,029 |
| 2026-03-02 | 3.630 | 3.795 | 3.575 | 3.725 | 3.725 | 335,601 |
| 2026-02-27 | 4.060 | 4.060 | 3.885 | 3.900 | 3.900 | 78,779 |
| 2026-02-26 | 4.100 | 4.180 | 4.065 | 4.065 | 4.065 | 72,400 |
| 2026-02-25 | 4.150 | 4.170 | 4.080 | 4.100 | 4.100 | 38,232 |
| 2026-02-24 | 4.110 | 4.150 | 4.020 | 4.120 | 4.120 | 54,462 |
| 2026-02-20 | 4.120 | 4.120 | 4.015 | 4.115 | 4.115 | 49,174 |
| 2026-02-19 | 4.290 | 4.290 | 4.120 | 4.125 | 4.125 | 69,594 |
| 2026-02-18 | 4.320 | 4.350 | 4.240 | 4.300 | 4.300 | 95,387 |
| 2026-02-17 | 4.350 | 4.350 | 4.180 | 4.320 | 4.320 | 108,093 |
| 2026-02-16 | 4.340 | 4.440 | 4.300 | 4.350 | 4.350 | 161,654 |
| 2026-02-13 | 4.240 | 4.590 | 4.210 | 4.340 | 4.340 | 385,343 |
| 2026-02-12 | 4.230 | 4.270 | 4.195 | 4.240 | 4.240 | 1,766,583 |
| 2026-02-11 | 4.210 | 4.270 | 4.150 | 4.230 | 4.230 | 99,292 |
| 2026-02-10 | 4.150 | 4.300 | 4.140 | 4.205 | 4.205 | 152,607 |
| 2026-02-09 | 3.900 | 4.170 | 3.900 | 4.100 | 4.100 | 361,414 |
| 2026-02-06 | 3.875 | 3.940 | 3.810 | 3.900 | 3.900 | 106,319 |
| 2026-02-05 | 3.910 | 3.915 | 3.850 | 3.915 | 3.915 | 94,824 |
| 2026-02-04 | 3.920 | 3.920 | 3.870 | 3.905 | 3.905 | 73,852 |
| 2026-02-03 | 3.900 | 3.945 | 3.870 | 3.870 | 3.870 | 77,943 |
| 2026-02-02 | 3.840 | 3.900 | 3.770 | 3.890 | 3.890 | 87,090 |
| 2026-01-30 | 3.960 | 3.960 | 3.850 | 3.870 | 3.870 | 111,875 |
| 2026-01-29 | 4.000 | 4.055 | 3.950 | 3.975 | 3.975 | 84,920 |
| 2026-01-28 | 4.090 | 4.090 | 3.950 | 4.000 | 4.000 | 122,139 |
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.