Ekter SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.440 | 1.466 | 1.394 | 1.418 | 1.418 | 44,436 |
| 2024-11-07 | 1.454 | 1.474 | 1.440 | 1.440 | 1.440 | 41,069 |
| 2024-11-06 | 1.466 | 1.478 | 1.444 | 1.464 | 1.464 | 33,427 |
| 2024-11-05 | 1.450 | 1.458 | 1.440 | 1.456 | 1.456 | 16,862 |
| 2024-11-04 | 1.476 | 1.480 | 1.432 | 1.454 | 1.454 | 24,181 |
| 2024-11-01 | 1.464 | 1.470 | 1.436 | 1.464 | 1.464 | 39,773 |
| 2024-10-31 | 1.468 | 1.474 | 1.428 | 1.440 | 1.440 | 41,010 |
| 2024-10-30 | 1.468 | 1.500 | 1.450 | 1.450 | 1.450 | 32,930 |
| 2024-10-29 | 1.518 | 1.528 | 1.476 | 1.476 | 1.476 | 35,406 |
| 2024-10-25 | 1.546 | 1.546 | 1.490 | 1.518 | 1.518 | 30,723 |
| 2024-10-24 | 1.548 | 1.550 | 1.514 | 1.518 | 1.518 | 41,175 |
| 2024-10-23 | 1.538 | 1.554 | 1.520 | 1.544 | 1.544 | 25,558 |
| 2024-10-22 | 1.534 | 1.574 | 1.524 | 1.524 | 1.524 | 33,138 |
| 2024-10-21 | 1.578 | 1.578 | 1.524 | 1.540 | 1.540 | 74,646 |
| 2024-10-18 | 1.598 | 1.620 | 1.574 | 1.586 | 1.586 | 47,629 |
| 2024-10-17 | 1.532 | 1.618 | 1.530 | 1.618 | 1.618 | 81,281 |
| 2024-10-16 | 1.534 | 1.534 | 1.510 | 1.520 | 1.520 | 32,618 |
| 2024-10-15 | 1.550 | 1.550 | 1.504 | 1.518 | 1.518 | 37,427 |
| 2024-10-14 | 1.530 | 1.556 | 1.524 | 1.544 | 1.544 | 18,946 |
| 2024-10-11 | 1.538 | 1.560 | 1.502 | 1.540 | 1.540 | 35,436 |
| 2024-10-10 | 1.578 | 1.600 | 1.518 | 1.538 | 1.538 | 60,997 |
| 2024-10-09 | 1.652 | 1.652 | 1.580 | 1.582 | 1.582 | 38,394 |
| 2024-10-08 | 1.572 | 1.666 | 1.520 | 1.650 | 1.650 | 90,295 |
| 2024-10-07 | 1.656 | 1.656 | 1.560 | 1.562 | 1.562 | 81,102 |
| 2024-10-04 | 1.700 | 1.710 | 1.620 | 1.654 | 1.654 | 120,231 |
| 2024-10-03 | 1.698 | 1.718 | 1.680 | 1.698 | 1.698 | 34,270 |
| 2024-10-02 | 1.700 | 1.730 | 1.676 | 1.698 | 1.698 | 152,180 |
| 2024-10-01 | 1.820 | 1.820 | 1.680 | 1.744 | 1.744 | 119,384 |
| 2024-09-30 | 1.860 | 1.866 | 1.800 | 1.820 | 1.820 | 54,727 |
| 2024-09-27 | 1.860 | 1.910 | 1.806 | 1.840 | 1.840 | 116,144 |
| 2024-09-26 | 1.910 | 1.918 | 1.896 | 1.904 | 1.904 | 39,056 |
| 2024-09-25 | 1.914 | 1.926 | 1.892 | 1.914 | 1.914 | 20,833 |
| 2024-09-24 | 1.920 | 1.930 | 1.892 | 1.892 | 1.892 | 13,427 |
| 2024-09-23 | 1.914 | 1.924 | 1.890 | 1.920 | 1.920 | 30,406 |
| 2024-09-20 | 1.900 | 1.910 | 1.890 | 1.910 | 1.910 | 22,711 |
| 2024-09-19 | 1.910 | 1.918 | 1.900 | 1.900 | 1.900 | 16,369 |
| 2024-09-18 | 1.928 | 1.932 | 1.904 | 1.906 | 1.906 | 33,701 |
| 2024-09-17 | 1.910 | 1.934 | 1.910 | 1.920 | 1.920 | 11,259 |
| 2024-09-16 | 1.930 | 1.930 | 1.900 | 1.918 | 1.918 | 12,327 |
| 2024-09-13 | 1.902 | 1.924 | 1.900 | 1.900 | 1.900 | 24,618 |
| 2024-09-12 | 1.922 | 1.944 | 1.902 | 1.902 | 1.902 | 13,607 |
| 2024-09-11 | 1.940 | 1.942 | 1.910 | 1.920 | 1.920 | 19,787 |
| 2024-09-10 | 1.962 | 1.962 | 1.920 | 1.920 | 1.920 | 16,556 |
| 2024-09-09 | 1.982 | 1.990 | 1.930 | 1.960 | 1.960 | 21,727 |
| 2024-09-06 | 1.966 | 2.000 | 1.966 | 1.982 | 1.982 | 28,719 |
| 2024-09-05 | 1.904 | 1.966 | 1.904 | 1.966 | 1.966 | 30,591 |
| 2024-09-04 | 1.902 | 1.940 | 1.900 | 1.940 | 1.940 | 24,686 |
| 2024-09-03 | 1.952 | 1.958 | 1.930 | 1.958 | 1.958 | 16,488 |
| 2024-09-02 | 1.948 | 1.950 | 1.936 | 1.950 | 1.950 | 19,509 |
| 2024-08-30 | 1.918 | 1.948 | 1.918 | 1.948 | 1.948 | 10,397 |
| 2024-08-29 | 1.944 | 1.964 | 1.900 | 1.944 | 1.944 | 45,239 |
| 2024-08-28 | 1.962 | 1.962 | 1.918 | 1.936 | 1.936 | 15,349 |
| 2024-08-27 | 1.940 | 1.954 | 1.932 | 1.948 | 1.948 | 10,422 |
| 2024-08-26 | 1.902 | 1.946 | 1.902 | 1.946 | 1.946 | 15,434 |
| 2024-08-23 | 1.970 | 1.970 | 1.900 | 1.920 | 1.920 | 27,475 |
| 2024-08-22 | 1.950 | 1.960 | 1.920 | 1.960 | 1.960 | 21,175 |
| 2024-08-21 | 1.956 | 1.980 | 1.928 | 1.954 | 1.954 | 58,989 |
| 2024-08-20 | 1.930 | 1.960 | 1.930 | 1.960 | 1.960 | 21,809 |
| 2024-08-19 | 1.944 | 1.960 | 1.942 | 1.954 | 1.954 | 22,570 |
| 2024-08-16 | 1.930 | 1.972 | 1.930 | 1.944 | 1.944 | 32,892 |
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.