Ekter SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.998	2.030	1.964	1.970	1.970	77,898
2025-05-08	2.015	2.050	1.990	1.994	1.994	60,211
2025-05-07	2.065	2.065	1.990	2.000	2.000	78,943
2025-05-06	2.050	2.110	2.020	2.040	2.040	66,303
2025-05-05	2.050	2.090	2.010	2.050	2.050	175,891
2025-05-02	1.954	2.060	1.954	2.020	2.020	187,464
2025-04-30	1.898	1.932	1.860	1.910	1.910	102,939
2025-04-29	1.868	1.938	1.868	1.918	1.918	72,676
2025-04-28	1.878	1.896	1.864	1.896	1.896	23,364
2025-04-25	1.858	1.898	1.840	1.880	1.880	38,880
2025-04-24	1.870	1.870	1.840	1.854	1.854	27,685
2025-04-23	1.820	1.894	1.820	1.860	1.860	28,401
2025-04-22	1.848	1.876	1.802	1.812	1.812	37,699
2025-04-17	1.872	1.876	1.824	1.848	1.848	20,508
2025-04-16	1.768	1.878	1.752	1.860	1.860	54,315
2025-04-15	1.760	1.792	1.730	1.768	1.768	68,139
2025-04-14	1.734	1.782	1.730	1.750	1.750	70,912
2025-04-11	1.726	1.830	1.722	1.754	1.754	23,128
2025-04-10	1.826	1.826	1.750	1.754	1.754	72,363
2025-04-09	1.636	1.692	1.600	1.660	1.660	45,259
2025-04-08	1.630	1.740	1.584	1.730	1.730	86,701
2025-04-07	1.660	1.694	1.524	1.630	1.630	169,909
2025-04-04	1.880	1.890	1.722	1.810	1.810	164,226
2025-04-03	1.870	1.930	1.870	1.890	1.890	63,163
2025-04-02	1.912	1.930	1.890	1.930	1.930	39,918
2025-04-01	1.936	1.936	1.904	1.912	1.912	34,913
2025-03-31	1.972	1.974	1.920	1.932	1.932	74,995
2025-03-28	1.976	2.000	1.976	1.988	1.988	55,585
2025-03-27	1.986	2.005	1.972	1.980	1.980	58,721
2025-03-26	1.980	2.015	1.980	1.980	1.980	94,138
2025-03-24	1.996	2.040	1.990	1.994	1.994	82,318
2025-03-21	2.000	2.020	1.986	1.996	1.996	63,142
2025-03-20	2.065	2.065	1.992	2.000	2.000	130,344
2025-03-19	2.035	2.065	2.025	2.045	2.045	39,164
2025-03-18	2.040	2.095	2.015	2.035	2.035	62,878
2025-03-17	2.000	2.070	2.000	2.040	2.040	21,666
2025-03-14	2.095	2.120	2.010	2.030	2.030	56,151
2025-03-13	2.020	2.120	2.015	2.080	2.080	71,726
2025-03-12	1.964	2.010	1.964	2.000	2.000	59,635
2025-03-11	1.960	1.984	1.950	1.964	1.964	35,479
2025-03-10	1.982	1.996	1.960	1.960	1.960	32,620
2025-03-07	2.005	2.015	1.966	1.970	1.970	39,167
2025-03-06	1.998	2.035	1.968	2.000	2.000	50,972
2025-03-05	1.992	2.030	1.986	1.986	1.986	44,491
2025-03-04	2.005	2.050	1.980	1.982	1.982	42,336
2025-02-28	2.035	2.050	1.990	2.045	2.045	41,387
2025-02-27	2.060	2.090	1.994	2.020	2.020	72,988
2025-02-26	2.080	2.120	2.040	2.085	2.085	48,814
2025-02-25	1.980	2.110	1.966	2.090	2.090	88,210
2025-02-24	2.055	2.090	2.005	2.015	2.015	62,051
2025-02-21	2.115	2.150	2.060	2.060	2.060	73,966
2025-02-20	2.080	2.155	2.075	2.145	2.145	31,435
2025-02-19	2.175	2.190	2.085	2.085	2.085	68,002
2025-02-18	2.200	2.205	2.130	2.155	2.155	96,426
2025-02-17	2.245	2.245	2.195	2.195	2.195	45,202
2025-02-14	2.185	2.255	2.140	2.245	2.245	130,562
2025-02-13	2.185	2.210	2.135	2.175	2.175	107,854
2025-02-12	2.190	2.230	2.135	2.190	2.190	115,004
2025-02-11	2.115	2.235	2.115	2.200	2.200	158,013
2025-02-10	2.120	2.120	2.070	2.095	2.095	81,078

← NewerPage 7 of 21 · 1,245 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.