Ekter SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	3.150	3.225	3.150	3.175	3.175	134,627
2025-10-24	3.130	3.200	3.075	3.175	3.175	112,204
2025-10-23	3.150	3.180	3.050	3.130	3.130	93,936
2025-10-22	3.000	3.260	2.970	3.125	3.125	508,836
2025-10-21	2.760	2.990	2.760	2.990	2.990	211,947
2025-10-20	2.795	2.860	2.720	2.750	2.750	138,485
2025-10-17	2.750	2.775	2.600	2.710	2.710	206,713
2025-10-16	2.880	2.900	2.740	2.850	2.850	139,679
2025-10-15	2.810	2.935	2.810	2.870	2.870	180,017
2025-10-14	2.875	2.900	2.760	2.770	2.770	150,055
2025-10-13	2.680	2.905	2.660	2.880	2.880	365,489
2025-10-10	2.550	2.690	2.535	2.690	2.690	237,677
2025-10-09	2.500	2.550	2.450	2.535	2.535	116,031
2025-10-08	2.365	2.495	2.365	2.495	2.495	100,635
2025-10-07	2.410	2.430	2.350	2.350	2.350	137,806
2025-10-06	2.480	2.525	2.410	2.410	2.410	145,815
2025-10-03	2.560	2.580	2.480	2.515	2.515	217,800
2025-10-02	2.490	2.555	2.465	2.530	2.530	351,894
2025-10-01	2.260	2.425	2.230	2.425	2.425	318,845
2025-09-30	2.240	2.240	2.130	2.180	2.180	168,182
2025-09-29	2.220	2.235	2.150	2.160	2.160	133,820
2025-09-26	2.190	2.220	2.140	2.215	2.215	78,733
2025-09-25	2.210	2.245	2.165	2.175	2.175	121,882
2025-09-24	2.270	2.275	2.220	2.220	2.220	146,737
2025-09-23	2.230	2.300	2.225	2.260	2.260	53,144
2025-09-22	2.270	2.290	2.230	2.260	2.260	44,787
2025-09-19	2.240	2.300	2.220	2.270	2.270	170,231
2025-09-18	2.350	2.365	2.240	2.250	2.250	207,623
2025-09-17	2.365	2.400	2.300	2.355	2.355	31,445
2025-09-16	2.360	2.400	2.350	2.365	2.365	25,866
2025-09-15	2.455	2.490	2.360	2.360	2.360	62,180
2025-09-12	2.500	2.530	2.420	2.440	2.440	96,181
2025-09-11	2.470	2.515	2.465	2.500	2.500	52,213
2025-09-10	2.370	2.470	2.370	2.460	2.460	83,610
2025-09-09	2.340	2.370	2.305	2.370	2.370	46,980
2025-09-08	2.300	2.320	2.265	2.320	2.320	54,805
2025-09-05	2.295	2.300	2.240	2.290	2.290	66,199
2025-09-04	2.350	2.365	2.265	2.265	2.265	40,368
2025-09-03	2.340	2.350	2.270	2.330	2.330	72,790
2025-09-02	2.410	2.440	2.250	2.340	2.340	138,325
2025-09-01	2.470	2.510	2.410	2.410	2.410	67,276
2025-08-29	2.550	2.580	2.460	2.500	2.500	75,754
2025-08-28	2.645	2.645	2.500	2.550	2.550	72,575
2025-08-27	2.650	2.655	2.570	2.630	2.630	56,216
2025-08-26	2.650	2.650	2.580	2.620	2.620	70,761
2025-08-25	2.655	2.680	2.625	2.670	2.670	117,489
2025-08-22	2.600	2.650	2.595	2.620	2.620	67,277
2025-08-21	2.625	2.635	2.570	2.595	2.595	71,897
2025-08-20	2.550	2.670	2.530	2.600	2.600	138,443
2025-08-19	2.540	2.560	2.530	2.550	2.550	37,076
2025-08-18	2.525	2.560	2.495	2.525	2.525	26,504
2025-08-14	2.550	2.590	2.500	2.555	2.555	112,422
2025-08-13	2.470	2.550	2.455	2.540	2.540	98,088
2025-08-12	2.535	2.560	2.460	2.470	2.470	132,313
2025-08-11	2.550	2.565	2.495	2.520	2.520	132,722
2025-08-08	2.540	2.550	2.445	2.545	2.545	58,190
2025-08-07	2.520	2.580	2.510	2.545	2.545	92,045
2025-08-06	2.500	2.550	2.475	2.520	2.520	81,400
2025-08-05	2.415	2.500	2.400	2.500	2.500	107,924
2025-08-04	2.380	2.405	2.375	2.405	2.405	50,601

← NewerPage 5 of 21 · 1,244 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.