Ekter SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.380	2.405	2.375	2.405	2.405	50,601
2025-08-01	2.415	2.415	2.355	2.380	2.380	96,339
2025-07-31	2.445	2.470	2.410	2.415	2.415	76,571
2025-07-30	2.500	2.500	2.415	2.445	2.445	66,338
2025-07-29	2.525	2.525	2.430	2.485	2.485	133,587
2025-07-28	2.400	2.550	2.400	2.500	2.500	301,813
2025-07-25	2.400	2.415	2.330	2.380	2.380	168,796
2025-07-24	2.230	2.485	2.230	2.380	2.380	625,330
2025-07-23	2.060	2.125	2.060	2.110	2.110	100,442
2025-07-22	2.105	2.110	2.050	2.080	2.080	111,810
2025-07-21	2.110	2.140	2.065	2.110	2.110	45,977
2025-07-18	2.110	2.115	2.055	2.105	2.105	64,392
2025-07-17	2.080	2.105	2.050	2.095	2.095	65,871
2025-07-16	2.100	2.140	2.070	2.085	2.085	50,145
2025-07-15	2.100	2.130	2.050	2.105	2.105	67,343
2025-07-14	2.115	2.115	2.085	2.100	2.100	86,534
2025-07-11	2.160	2.195	2.130	2.165	2.100	57,180
2025-07-10	2.135	2.175	2.100	2.150	2.086	79,396
2025-07-09	2.150	2.175	2.110	2.140	2.076	79,693
2025-07-08	2.105	2.195	2.100	2.150	2.086	73,998
2025-07-07	2.150	2.150	2.070	2.125	2.061	127,776
2025-07-04	2.220	2.230	2.120	2.155	2.155	114,406
2025-07-03	2.170	2.240	2.170	2.190	2.190	132,111
2025-07-02	2.190	2.190	2.155	2.155	2.155	63,972
2025-07-01	2.060	2.160	2.060	2.155	2.155	80,348
2025-06-30	2.115	2.130	2.080	2.115	2.115	51,394
2025-06-27	2.060	2.145	2.060	2.085	2.085	129,420
2025-06-26	2.030	2.070	2.020	2.030	2.030	60,385
2025-06-25	2.050	2.075	2.030	2.030	2.030	26,382
2025-06-24	2.050	2.065	2.035	2.050	2.050	60,490
2025-06-23	1.976	1.996	1.944	1.996	1.996	26,086
2025-06-20	1.940	1.990	1.940	1.964	1.964	79,126
2025-06-19	1.902	1.962	1.860	1.882	1.882	53,847
2025-06-18	1.932	1.986	1.880	1.894	1.894	84,710
2025-06-17	1.980	1.982	1.932	1.932	1.932	116,019
2025-06-16	2.020	2.050	1.990	2.000	2.000	74,138
2025-06-13	2.015	2.055	2.000	2.020	2.020	95,348
2025-06-12	2.085	2.110	2.050	2.090	2.090	70,376
2025-06-11	2.110	2.150	2.100	2.100	2.100	36,599
2025-06-10	2.115	2.175	2.105	2.110	2.110	49,080
2025-06-06	2.175	2.175	2.120	2.120	2.120	43,969
2025-06-05	2.185	2.195	2.150	2.150	2.150	35,446
2025-06-04	2.135	2.170	2.135	2.170	2.170	97,249
2025-06-03	2.040	2.115	2.010	2.110	2.110	67,863
2025-06-02	2.090	2.090	2.040	2.040	2.040	40,990
2025-05-30	2.095	2.110	2.035	2.075	2.075	81,164
2025-05-29	2.105	2.110	2.065	2.070	2.070	38,672
2025-05-28	2.115	2.125	2.050	2.095	2.095	71,062
2025-05-27	2.060	2.120	2.040	2.090	2.090	75,911
2025-05-26	2.040	2.090	2.020	2.040	2.040	55,955
2025-05-23	2.100	2.110	1.958	2.020	2.020	161,440
2025-05-22	2.075	2.120	2.055	2.095	2.095	49,208
2025-05-21	2.095	2.120	2.040	2.085	2.085	80,705
2025-05-20	2.065	2.110	2.065	2.090	2.090	76,616
2025-05-19	2.135	2.140	2.065	2.065	2.065	104,457
2025-05-16	2.150	2.150	2.105	2.120	2.120	54,122
2025-05-15	2.130	2.180	2.085	2.125	2.125	92,055
2025-05-14	2.100	2.175	2.095	2.130	2.130	121,440
2025-05-13	2.005	2.100	1.982	2.090	2.090	89,799
2025-05-12	2.000	2.040	1.990	2.000	2.000	82,501

← NewerPage 6 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.