Ekter SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.085 | 4.090 | 4.000 | 4.045 | 4.045 | 97,904 |
| 2026-01-26 | 4.090 | 4.095 | 4.040 | 4.085 | 4.085 | 100,822 |
| 2026-01-23 | 3.990 | 4.080 | 3.980 | 4.070 | 4.070 | 263,973 |
| 2026-01-22 | 3.840 | 3.930 | 3.840 | 3.920 | 3.920 | 251,240 |
| 2026-01-21 | 3.760 | 3.825 | 3.735 | 3.800 | 3.800 | 175,443 |
| 2026-01-20 | 3.830 | 3.835 | 3.740 | 3.750 | 3.750 | 100,268 |
| 2026-01-19 | 3.760 | 3.865 | 3.715 | 3.820 | 3.820 | 160,292 |
| 2026-01-16 | 3.735 | 3.815 | 3.695 | 3.760 | 3.760 | 99,705 |
| 2026-01-15 | 3.835 | 3.840 | 3.740 | 3.750 | 3.750 | 51,081 |
| 2026-01-14 | 3.750 | 3.835 | 3.720 | 3.785 | 3.785 | 177,915 |
| 2026-01-13 | 3.745 | 3.750 | 3.695 | 3.750 | 3.750 | 57,620 |
| 2026-01-12 | 3.715 | 3.795 | 3.715 | 3.750 | 3.750 | 68,130 |
| 2026-01-09 | 3.760 | 3.760 | 3.700 | 3.750 | 3.750 | 57,400 |
| 2026-01-08 | 3.740 | 3.785 | 3.690 | 3.750 | 3.750 | 68,041 |
| 2026-01-07 | 3.760 | 3.820 | 3.730 | 3.760 | 3.760 | 64,231 |
| 2026-01-05 | 3.735 | 3.785 | 3.650 | 3.760 | 3.760 | 152,612 |
| 2026-01-02 | 3.815 | 3.815 | 3.710 | 3.710 | 3.710 | 42,598 |
| 2025-12-31 | 3.720 | 3.805 | 3.650 | 3.760 | 3.760 | 45,342 |
| 2025-12-30 | 3.700 | 3.800 | 3.700 | 3.720 | 3.720 | 102,517 |
| 2025-12-29 | 3.645 | 3.680 | 3.605 | 3.680 | 3.680 | 28,517 |
| 2025-12-23 | 3.575 | 3.650 | 3.560 | 3.625 | 3.625 | 77,735 |
| 2025-12-22 | 3.530 | 3.580 | 3.480 | 3.560 | 3.560 | 47,451 |
| 2025-12-19 | 3.510 | 3.530 | 3.500 | 3.515 | 3.515 | 31,281 |
| 2025-12-18 | 3.560 | 3.570 | 3.470 | 3.490 | 3.490 | 136,067 |
| 2025-12-17 | 3.630 | 3.630 | 3.525 | 3.525 | 3.525 | 57,501 |
| 2025-12-16 | 3.700 | 3.740 | 3.580 | 3.580 | 3.580 | 118,207 |
| 2025-12-15 | 3.550 | 3.700 | 3.500 | 3.700 | 3.700 | 160,195 |
| 2025-12-12 | 3.550 | 3.595 | 3.500 | 3.540 | 3.540 | 248,647 |
| 2025-12-11 | 3.450 | 3.500 | 3.410 | 3.495 | 3.495 | 376,937 |
| 2025-12-10 | 3.220 | 3.465 | 3.145 | 3.450 | 3.450 | 427,798 |
| 2025-12-09 | 3.130 | 3.225 | 3.110 | 3.225 | 3.225 | 1,882,397 |
| 2025-12-08 | 3.060 | 3.130 | 3.050 | 3.095 | 3.095 | 57,986 |
| 2025-12-05 | 3.140 | 3.140 | 3.070 | 3.080 | 3.080 | 100,379 |
| 2025-12-04 | 3.100 | 3.150 | 3.080 | 3.145 | 3.145 | 83,572 |
| 2025-12-03 | 2.930 | 3.140 | 2.930 | 3.095 | 3.095 | 217,293 |
| 2025-12-02 | 2.940 | 2.955 | 2.870 | 2.915 | 2.915 | 49,863 |
| 2025-12-01 | 2.980 | 2.980 | 2.935 | 2.935 | 2.935 | 47,162 |
| 2025-11-28 | 2.980 | 2.995 | 2.925 | 2.960 | 2.960 | 41,724 |
| 2025-11-27 | 2.970 | 2.985 | 2.920 | 2.955 | 2.955 | 71,780 |
| 2025-11-26 | 2.960 | 3.025 | 2.900 | 2.950 | 2.950 | 205,451 |
| 2025-11-25 | 2.890 | 2.945 | 2.835 | 2.930 | 2.930 | 111,066 |
| 2025-11-24 | 2.905 | 2.940 | 2.860 | 2.905 | 2.905 | 40,442 |
| 2025-11-21 | 2.940 | 2.950 | 2.890 | 2.905 | 2.905 | 39,698 |
| 2025-11-20 | 2.970 | 2.995 | 2.850 | 2.980 | 2.980 | 81,984 |
| 2025-11-19 | 2.880 | 2.935 | 2.840 | 2.920 | 2.920 | 54,009 |
| 2025-11-18 | 2.850 | 2.880 | 2.810 | 2.840 | 2.840 | 91,504 |
| 2025-11-17 | 2.980 | 3.030 | 2.900 | 2.940 | 2.940 | 51,073 |
| 2025-11-14 | 3.015 | 3.045 | 2.955 | 2.980 | 2.980 | 50,109 |
| 2025-11-13 | 3.020 | 3.065 | 3.000 | 3.035 | 3.035 | 46,792 |
| 2025-11-12 | 3.050 | 3.075 | 3.000 | 3.000 | 3.000 | 70,191 |
| 2025-11-11 | 3.070 | 3.070 | 2.995 | 3.030 | 3.030 | 43,570 |
| 2025-11-10 | 3.000 | 3.050 | 3.000 | 3.030 | 3.030 | 57,222 |
| 2025-11-07 | 3.065 | 3.105 | 2.950 | 2.960 | 2.960 | 119,380 |
| 2025-11-06 | 3.140 | 3.155 | 3.070 | 3.070 | 3.070 | 34,217 |
| 2025-11-05 | 3.080 | 3.140 | 3.045 | 3.120 | 3.120 | 41,882 |
| 2025-11-04 | 3.100 | 3.115 | 2.995 | 3.095 | 3.095 | 52,184 |
| 2025-11-03 | 3.050 | 3.180 | 3.050 | 3.105 | 3.105 | 76,589 |
| 2025-10-31 | 3.060 | 3.100 | 3.000 | 3.085 | 3.085 | 110,529 |
| 2025-10-30 | 3.170 | 3.185 | 3.060 | 3.060 | 3.060 | 102,097 |
| 2025-10-29 | 3.170 | 3.205 | 3.130 | 3.170 | 3.170 | 75,382 |
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.