Ekter SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.820 | 4.820 | 4.585 | 4.585 | 4.585 | 71,480 |
| 2026-10-15 | 4.790 | 4.845 | 4.670 | 4.730 | 4.730 | 22,417 |
| 2026-10-14 | 4.820 | 4.860 | 4.760 | 4.825 | 4.825 | 27,457 |
| 2026-10-13 | 4.710 | 4.850 | 4.660 | 4.810 | 4.810 | 49,263 |
| 2026-10-12 | 4.655 | 4.720 | 4.600 | 4.660 | 4.660 | 56,174 |
| 2026-10-09 | 4.770 | 4.770 | 4.580 | 4.700 | 4.700 | 32,405 |
| 2026-10-08 | 4.740 | 4.770 | 4.630 | 4.680 | 4.680 | 156,448 |
| 2026-10-07 | 4.800 | 4.820 | 4.695 | 4.780 | 4.780 | 42,303 |
| 2026-10-06 | 4.800 | 4.870 | 4.780 | 4.840 | 4.840 | 46,249 |
| 2026-10-05 | 4.800 | 4.835 | 4.700 | 4.785 | 4.785 | 39,810 |
| 2026-10-02 | 4.870 | 4.920 | 4.800 | 4.810 | 4.810 | 64,483 |
| 2026-10-01 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 58,006 |
| 2026-09-30 | 4.905 | 5.080 | 4.835 | 4.970 | 4.970 | 343,399 |
| 2026-09-29 | 5.020 | 5.100 | 4.995 | 5.010 | 5.010 | 87,572 |
| 2026-09-28 | 5.000 | 5.020 | 4.920 | 4.920 | 4.920 | 45,666 |
| 2026-09-25 | 4.980 | 5.030 | 4.950 | 5.000 | 5.000 | 38,162 |
| 2026-09-24 | 5.060 | 5.070 | 4.955 | 4.980 | 4.980 | 31,063 |
| 2026-09-23 | 4.970 | 5.150 | 4.970 | 5.050 | 5.050 | 53,225 |
| 2026-09-22 | 4.960 | 4.995 | 4.930 | 4.975 | 4.975 | 21,859 |
| 2026-09-21 | 4.940 | 5.030 | 4.900 | 4.950 | 4.950 | 42,836 |
| 2026-09-18 | 5.050 | 5.050 | 4.840 | 4.905 | 4.905 | 36,691 |
| 2026-09-17 | 4.770 | 4.990 | 4.770 | 4.945 | 4.945 | 87,196 |
| 2026-09-16 | 4.975 | 5.000 | 4.710 | 4.820 | 4.820 | 72,185 |
| 2026-09-15 | 5.100 | 5.110 | 4.970 | 4.975 | 4.975 | 58,540 |
| 2026-09-14 | 5.120 | 5.220 | 5.000 | 5.100 | 5.100 | 41,277 |
| 2026-09-11 | 5.040 | 5.230 | 5.030 | 5.200 | 5.200 | 74,439 |
| 2026-09-10 | 5.040 | 5.180 | 5.040 | 5.100 | 5.100 | 74,536 |
| 2026-09-09 | 5.070 | 5.100 | 4.995 | 5.030 | 5.030 | 41,498 |
| 2026-09-08 | 4.970 | 5.090 | 4.970 | 4.990 | 4.990 | 95,091 |
| 2026-09-07 | 5.110 | 5.160 | 5.000 | 5.060 | 5.060 | 49,472 |
| 2026-09-04 | 5.180 | 5.190 | 5.120 | 5.130 | 5.130 | 99,815 |
| 2026-09-03 | 5.140 | 5.160 | 5.060 | 5.150 | 5.150 | 25,030 |
| 2026-09-02 | 5.060 | 5.130 | 5.050 | 5.100 | 5.100 | 78,342 |
| 2026-09-01 | 5.180 | 5.180 | 5.060 | 5.080 | 5.080 | 70,643 |
| 2026-08-31 | 5.280 | 5.280 | 5.150 | 5.180 | 5.180 | 29,887 |
| 2026-08-28 | 5.060 | 5.290 | 5.060 | 5.290 | 5.290 | 47,546 |
| 2026-08-27 | 5.110 | 5.150 | 5.070 | 5.070 | 5.070 | 39,956 |
| 2026-08-26 | 5.110 | 5.120 | 5.070 | 5.090 | 5.090 | 99,983 |
| 2026-08-25 | 5.050 | 5.140 | 5.050 | 5.080 | 5.080 | 47,725 |
| 2026-08-24 | 5.170 | 5.190 | 5.060 | 5.080 | 5.080 | 43,224 |
| 2026-08-21 | 5.140 | 5.180 | 5.090 | 5.150 | 5.150 | 50,686 |
| 2026-08-20 | 5.130 | 5.170 | 5.100 | 5.100 | 5.100 | 45,973 |
| 2026-08-19 | 5.180 | 5.180 | 5.100 | 5.170 | 5.170 | 29,716 |
| 2026-08-18 | 5.250 | 5.260 | 5.190 | 5.210 | 5.210 | 27,035 |
| 2026-08-17 | 5.200 | 5.300 | 5.180 | 5.290 | 5.290 | 23,163 |
| 2026-08-14 | 5.130 | 5.290 | 5.130 | 5.290 | 5.290 | 47,940 |
| 2026-08-13 | 5.220 | 5.220 | 5.110 | 5.130 | 5.130 | 58,197 |
| 2026-08-12 | 5.220 | 5.240 | 5.050 | 5.150 | 5.150 | 132,709 |
| 2026-08-11 | 5.150 | 5.180 | 5.100 | 5.150 | 5.150 | 30,464 |
| 2026-08-10 | 5.180 | 5.180 | 5.090 | 5.100 | 5.100 | 48,093 |
| 2026-08-07 | 5.120 | 5.180 | 5.050 | 5.150 | 5.150 | 49,992 |
| 2026-08-06 | 5.150 | 5.180 | 5.040 | 5.070 | 5.070 | 86,855 |
| 2026-08-05 | 5.210 | 5.250 | 5.150 | 5.170 | 5.170 | 58,260 |
| 2026-08-04 | 5.150 | 5.240 | 5.110 | 5.240 | 5.240 | 70,137 |
| 2026-08-03 | 5.110 | 5.220 | 5.100 | 5.160 | 5.160 | 85,526 |
| 2026-07-31 | 5.380 | 5.400 | 5.100 | 5.110 | 5.110 | 255,389 |
| 2026-07-30 | 5.490 | 5.490 | 5.350 | 5.360 | 5.360 | 40,917 |
| 2026-07-29 | 5.500 | 5.530 | 5.350 | 5.490 | 5.490 | 140,203 |
| 2026-07-28 | 5.570 | 5.570 | 5.480 | 5.510 | 5.510 | 51,375 |
| 2026-07-27 | 5.390 | 5.600 | 5.390 | 5.570 | 5.570 | 78,703 |
Page 1 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.