Ekter SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 2.020 | 2.150 | 2.005 | 2.070 | 2.070 | 375,989 |
| 2025-02-06 | 1.868 | 1.990 | 1.848 | 1.980 | 1.980 | 293,241 |
| 2025-02-05 | 1.692 | 1.766 | 1.690 | 1.766 | 1.766 | 40,398 |
| 2025-02-04 | 1.658 | 1.706 | 1.652 | 1.700 | 1.700 | 48,836 |
| 2025-02-03 | 1.770 | 1.770 | 1.640 | 1.640 | 1.640 | 72,163 |
| 2025-01-31 | 1.780 | 1.792 | 1.768 | 1.776 | 1.776 | 28,857 |
| 2025-01-30 | 1.778 | 1.794 | 1.762 | 1.780 | 1.780 | 21,467 |
| 2025-01-29 | 1.802 | 1.806 | 1.760 | 1.778 | 1.778 | 39,552 |
| 2025-01-28 | 1.836 | 1.838 | 1.782 | 1.782 | 1.782 | 38,195 |
| 2025-01-27 | 1.810 | 1.820 | 1.770 | 1.820 | 1.820 | 26,376 |
| 2025-01-24 | 1.776 | 1.826 | 1.770 | 1.808 | 1.808 | 49,067 |
| 2025-01-23 | 1.854 | 1.854 | 1.760 | 1.760 | 1.760 | 41,491 |
| 2025-01-22 | 1.750 | 1.864 | 1.734 | 1.860 | 1.860 | 81,759 |
| 2025-01-21 | 1.748 | 1.800 | 1.740 | 1.750 | 1.750 | 48,124 |
| 2025-01-20 | 1.780 | 1.802 | 1.738 | 1.740 | 1.740 | 36,918 |
| 2025-01-17 | 1.794 | 1.810 | 1.766 | 1.768 | 1.768 | 30,353 |
| 2025-01-16 | 1.842 | 1.854 | 1.760 | 1.760 | 1.760 | 37,906 |
| 2025-01-15 | 1.808 | 1.814 | 1.790 | 1.810 | 1.810 | 25,775 |
| 2025-01-14 | 1.828 | 1.870 | 1.794 | 1.796 | 1.796 | 45,807 |
| 2025-01-13 | 1.876 | 1.876 | 1.822 | 1.822 | 1.822 | 23,601 |
| 2025-01-10 | 1.872 | 1.898 | 1.850 | 1.868 | 1.868 | 26,111 |
| 2025-01-09 | 1.880 | 1.900 | 1.846 | 1.850 | 1.850 | 22,051 |
| 2025-01-08 | 1.860 | 1.892 | 1.830 | 1.870 | 1.870 | 40,907 |
| 2025-01-07 | 1.904 | 1.928 | 1.860 | 1.880 | 1.880 | 29,972 |
| 2025-01-03 | 1.796 | 1.928 | 1.790 | 1.890 | 1.890 | 46,236 |
| 2025-01-02 | 1.790 | 1.832 | 1.788 | 1.798 | 1.798 | 43,295 |
| 2024-12-31 | 1.794 | 1.806 | 1.780 | 1.780 | 1.780 | 26,308 |
| 2024-12-30 | 1.778 | 1.850 | 1.770 | 1.796 | 1.796 | 37,434 |
| 2024-12-27 | 1.826 | 1.834 | 1.780 | 1.780 | 1.780 | 43,946 |
| 2024-12-23 | 1.762 | 1.858 | 1.762 | 1.820 | 1.820 | 69,381 |
| 2024-12-20 | 1.734 | 1.772 | 1.720 | 1.750 | 1.750 | 28,714 |
| 2024-12-19 | 1.778 | 1.796 | 1.740 | 1.768 | 1.768 | 75,530 |
| 2024-12-18 | 1.848 | 1.888 | 1.774 | 1.776 | 1.776 | 152,209 |
| 2024-12-17 | 1.744 | 1.848 | 1.738 | 1.848 | 1.848 | 129,718 |
| 2024-12-16 | 1.740 | 1.762 | 1.708 | 1.732 | 1.732 | 44,307 |
| 2024-12-13 | 1.662 | 1.740 | 1.644 | 1.740 | 1.740 | 84,020 |
| 2024-12-12 | 1.652 | 1.670 | 1.630 | 1.630 | 1.630 | 34,486 |
| 2024-12-11 | 1.526 | 1.650 | 1.524 | 1.640 | 1.640 | 91,607 |
| 2024-12-10 | 1.534 | 1.534 | 1.522 | 1.528 | 1.528 | 26,612 |
| 2024-12-09 | 1.520 | 1.536 | 1.520 | 1.520 | 1.520 | 11,944 |
| 2024-12-06 | 1.492 | 1.534 | 1.492 | 1.514 | 1.514 | 36,426 |
| 2024-12-05 | 1.510 | 1.540 | 1.502 | 1.518 | 1.518 | 46,051 |
| 2024-12-04 | 1.524 | 1.548 | 1.524 | 1.532 | 1.532 | 31,454 |
| 2024-12-03 | 1.542 | 1.550 | 1.526 | 1.526 | 1.526 | 35,132 |
| 2024-12-02 | 1.508 | 1.534 | 1.500 | 1.534 | 1.534 | 39,316 |
| 2024-11-29 | 1.518 | 1.520 | 1.496 | 1.498 | 1.498 | 24,657 |
| 2024-11-28 | 1.500 | 1.518 | 1.486 | 1.512 | 1.512 | 33,371 |
| 2024-11-27 | 1.512 | 1.512 | 1.460 | 1.500 | 1.500 | 31,512 |
| 2024-11-26 | 1.504 | 1.532 | 1.484 | 1.512 | 1.512 | 30,500 |
| 2024-11-25 | 1.454 | 1.518 | 1.398 | 1.490 | 1.490 | 46,045 |
| 2024-11-22 | 1.430 | 1.450 | 1.408 | 1.446 | 1.446 | 29,038 |
| 2024-11-21 | 1.402 | 1.434 | 1.348 | 1.424 | 1.424 | 31,702 |
| 2024-11-20 | 1.416 | 1.474 | 1.392 | 1.392 | 1.392 | 32,302 |
| 2024-11-19 | 1.496 | 1.520 | 1.390 | 1.390 | 1.390 | 62,356 |
| 2024-11-18 | 1.592 | 1.592 | 1.480 | 1.480 | 1.480 | 38,621 |
| 2024-11-15 | 1.590 | 1.592 | 1.546 | 1.562 | 1.562 | 26,950 |
| 2024-11-14 | 1.460 | 1.580 | 1.456 | 1.580 | 1.580 | 101,932 |
| 2024-11-13 | 1.388 | 1.480 | 1.382 | 1.462 | 1.462 | 58,668 |
| 2024-11-12 | 1.402 | 1.404 | 1.368 | 1.402 | 1.402 | 74,707 |
| 2024-11-11 | 1.418 | 1.446 | 1.400 | 1.402 | 1.402 | 51,195 |
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.