Ekipa Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.912	0.930	0.896	0.896	0.896	16,677
2026-10-16	0.920	0.926	0.912	0.924	0.924	5,462
2026-10-15	0.924	0.930	0.906	0.910	0.910	7,844
2026-10-14	0.930	0.930	0.908	0.924	0.924	2,910
2026-10-13	0.916	0.916	0.916	0.916	0.916	15,083
2026-10-12	0.916	0.916	0.916	0.916	0.916	3,002
2026-10-09	0.916	0.916	0.916	0.916	0.916	3,280
2026-10-08	0.916	0.916	0.916	0.916	0.916	6,623
2026-10-07	0.916	0.916	0.916	0.916	0.916	6,333
2026-10-06	0.916	0.916	0.916	0.916	0.916	7,035
2026-10-05	0.916	0.916	0.916	0.916	0.916	0
2026-10-02	1.010	1.045	0.916	0.916	0.916	44,318
2026-10-01	0.934	1.010	0.916	1.010	1.010	35,807
2026-09-30	0.858	0.922	0.846	0.916	0.916	23,488
2026-09-29	0.862	0.866	0.842	0.858	0.858	8,588
2026-09-28	0.850	0.866	0.834	0.840	0.840	16,867
2026-09-25	0.850	0.850	0.834	0.848	0.848	32,193
2026-09-24	0.866	0.870	0.830	0.860	0.860	24,103
2026-09-23	0.850	0.850	0.830	0.830	0.830	147,718
2026-09-22	0.882	0.928	0.850	0.862	0.862	47,480
2026-09-21	0.920	0.936	0.878	0.880	0.880	51,603
2026-09-18	0.898	0.928	0.880	0.926	0.926	191,638
2026-09-17	0.900	0.900	0.850	0.880	0.880	52,469
2026-09-16	0.914	0.916	0.886	0.914	0.914	13,682
2026-09-15	0.938	0.940	0.844	0.914	0.914	49,051
2026-09-14	0.950	0.974	0.874	0.900	0.900	125,840
2026-09-11	0.918	0.936	0.800	0.914	0.914	105,550
2026-09-10	1.100	1.100	0.870	0.914	0.914	878,216
2026-09-09	1.090	1.100	1.090	1.090	1.090	4,426
2026-09-08	1.100	1.100	1.090	1.100	1.100	5,210
2026-09-07	1.100	1.100	1.090	1.090	1.090	26,079
2026-09-04	1.085	1.100	1.085	1.095	1.095	36,138
2026-09-03	1.130	1.130	1.085	1.100	1.100	43,737
2026-09-02	1.150	1.150	1.110	1.135	1.135	3,252
2026-09-01	1.190	1.190	1.150	1.150	1.150	4,474
2026-08-31	1.195	1.195	1.170	1.180	1.180	9,461
2026-08-28	1.195	1.200	1.170	1.190	1.190	801
2026-08-27	1.200	1.200	1.150	1.195	1.195	19,133
2026-08-26	1.275	1.280	1.235	1.270	1.270	1,681
2026-08-25	1.255	1.290	1.235	1.275	1.275	2,805
2026-08-24	1.255	1.300	1.255	1.295	1.295	2,644
2026-08-21	1.220	1.310	1.220	1.260	1.260	12,544
2026-08-20	1.240	1.280	1.210	1.220	1.220	11,084
2026-08-19	1.240	1.275	1.220	1.275	1.275	6,243
2026-08-18	1.250	1.290	1.235	1.245	1.245	10,841
2026-08-17	1.190	1.265	1.170	1.200	1.200	20,065
2026-08-14	1.250	1.250	1.155	1.220	1.220	14,633
2026-08-13	1.295	1.350	1.135	1.205	1.205	129,629
2026-08-12	1.200	1.295	1.150	1.295	1.295	22,368
2026-08-11	1.200	1.250	1.200	1.250	1.250	3,834
2026-08-10	1.265	1.270	1.100	1.220	1.220	54,788
2026-08-07	1.285	1.285	1.240	1.265	1.265	2,146
2026-08-06	1.285	1.305	1.225	1.290	1.290	9,967
2026-08-05	1.305	1.305	1.195	1.305	1.305	41,721
2026-08-04	1.225	1.320	1.100	1.295	1.295	53,289
2026-08-03	1.225	1.240	1.220	1.225	1.225	7,334
2026-07-31	1.225	1.240	1.225	1.240	1.240	2,955
2026-07-30	1.205	1.265	1.205	1.225	1.225	3,981
2026-07-29	1.225	1.250	1.200	1.235	1.235	2,297
2026-07-28	1.240	1.270	1.205	1.250	1.250	15,888

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.