Ekipa Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.850 | 3.870 | 3.710 | 3.840 | 3.840 | 4,806 |
| 2024-08-20 | 3.800 | 3.900 | 3.680 | 3.790 | 3.790 | 5,435 |
| 2024-08-19 | 3.600 | 3.800 | 3.570 | 3.790 | 3.790 | 12,343 |
| 2024-08-16 | 3.810 | 3.810 | 3.600 | 3.720 | 3.720 | 5,257 |
| 2024-08-14 | 3.840 | 3.900 | 3.720 | 3.810 | 3.810 | 3,593 |
| 2024-08-13 | 3.980 | 3.980 | 3.620 | 3.810 | 3.810 | 22,387 |
| 2024-08-12 | 3.440 | 3.870 | 3.280 | 3.810 | 3.810 | 37,787 |
| 2024-08-09 | 3.440 | 3.470 | 3.250 | 3.440 | 3.440 | 6,072 |
| 2024-08-08 | 3.260 | 3.480 | 3.260 | 3.370 | 3.370 | 7,273 |
| 2024-08-07 | 3.410 | 3.580 | 3.070 | 3.370 | 3.370 | 7,358 |
| 2024-08-06 | 3.330 | 3.450 | 3.320 | 3.410 | 3.410 | 2,846 |
| 2024-08-05 | 3.510 | 3.550 | 3.230 | 3.330 | 3.330 | 5,773 |
| 2024-08-02 | 3.500 | 3.520 | 3.450 | 3.510 | 3.510 | 449 |
| 2024-08-01 | 3.500 | 3.600 | 3.500 | 3.530 | 3.530 | 4,190 |
| 2024-07-31 | 3.400 | 3.500 | 3.370 | 3.490 | 3.490 | 2,526 |
| 2024-07-30 | 3.400 | 3.490 | 3.390 | 3.420 | 3.420 | 1,773 |
| 2024-07-29 | 3.410 | 3.480 | 3.380 | 3.390 | 3.390 | 1,465 |
| 2024-07-26 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 1,883 |
| 2024-07-25 | 3.430 | 3.500 | 3.430 | 3.450 | 3.450 | 860 |
| 2024-07-24 | 3.550 | 3.580 | 3.450 | 3.460 | 3.460 | 457 |
| 2024-07-23 | 3.500 | 3.580 | 3.410 | 3.580 | 3.580 | 1,209 |
| 2024-07-22 | 3.540 | 3.540 | 3.400 | 3.500 | 3.500 | 981 |
| 2024-07-19 | 3.400 | 3.500 | 3.400 | 3.430 | 3.430 | 2,474 |
| 2024-07-18 | 3.400 | 3.500 | 3.390 | 3.400 | 3.400 | 2,346 |
| 2024-07-17 | 3.380 | 3.440 | 3.370 | 3.370 | 3.370 | 604 |
| 2024-07-16 | 3.360 | 3.450 | 3.350 | 3.440 | 3.440 | 1,411 |
| 2024-07-15 | 3.500 | 3.500 | 3.350 | 3.350 | 3.350 | 2,315 |
| 2024-07-12 | 3.370 | 3.500 | 3.360 | 3.500 | 3.500 | 7,972 |
| 2024-07-11 | 3.440 | 3.490 | 3.380 | 3.390 | 3.390 | 1,688 |
| 2024-07-10 | 3.420 | 3.540 | 3.420 | 3.430 | 3.430 | 2,936 |
| 2024-07-09 | 3.500 | 3.570 | 3.420 | 3.430 | 3.430 | 1,652 |
| 2024-07-08 | 3.560 | 3.560 | 3.430 | 3.500 | 3.500 | 1,864 |
| 2024-07-05 | 3.510 | 3.560 | 3.450 | 3.560 | 3.560 | 423 |
| 2024-07-04 | 3.450 | 3.510 | 3.440 | 3.500 | 3.500 | 526 |
| 2024-07-03 | 3.500 | 3.620 | 3.440 | 3.450 | 3.450 | 11,515 |
| 2024-07-02 | 3.500 | 3.600 | 3.490 | 3.500 | 3.500 | 1,114 |
| 2024-07-01 | 3.510 | 3.650 | 3.460 | 3.510 | 3.510 | 5,162 |
| 2024-06-28 | 3.600 | 3.620 | 3.470 | 3.510 | 3.510 | 4,639 |
| 2024-06-27 | 3.480 | 3.630 | 3.460 | 3.630 | 3.630 | 6,979 |
| 2024-06-26 | 3.500 | 3.550 | 3.480 | 3.480 | 3.480 | 1,986 |
| 2024-06-25 | 3.620 | 3.620 | 3.470 | 3.500 | 3.500 | 437 |
| 2024-06-24 | 3.480 | 3.630 | 3.460 | 3.620 | 3.620 | 4,400 |
| 2024-06-21 | 3.500 | 3.600 | 3.460 | 3.550 | 3.550 | 1,437 |
| 2024-06-20 | 3.610 | 3.620 | 3.480 | 3.490 | 3.490 | 3,321 |
| 2024-06-19 | 3.650 | 3.650 | 3.610 | 3.610 | 3.610 | 8,105 |
| 2024-06-18 | 3.600 | 3.650 | 3.550 | 3.650 | 3.650 | 17,888 |
| 2024-06-17 | 3.490 | 3.590 | 3.480 | 3.590 | 3.590 | 2,669 |
| 2024-06-14 | 3.560 | 3.580 | 3.460 | 3.580 | 3.580 | 5,148 |
| 2024-06-13 | 3.510 | 3.590 | 3.470 | 3.500 | 3.500 | 6,419 |
| 2024-06-12 | 3.490 | 3.570 | 3.430 | 3.510 | 3.510 | 1,438 |
| 2024-06-11 | 3.530 | 3.540 | 3.450 | 3.470 | 3.470 | 3,039 |
| 2024-06-10 | 3.560 | 3.590 | 3.450 | 3.470 | 3.470 | 9,960 |
| 2024-06-07 | 3.460 | 3.550 | 3.460 | 3.480 | 3.480 | 2,124 |
| 2024-06-06 | 3.540 | 3.540 | 3.430 | 3.470 | 3.470 | 3,045 |
| 2024-06-05 | 3.310 | 3.550 | 3.310 | 3.550 | 3.550 | 6,664 |
| 2024-06-04 | 3.520 | 3.570 | 3.250 | 3.430 | 3.430 | 17,051 |
| 2024-06-03 | 3.490 | 3.590 | 3.350 | 3.450 | 3.450 | 5,293 |
| 2024-05-31 | 3.440 | 3.500 | 3.240 | 3.430 | 3.430 | 3,782 |
| 2024-05-29 | 3.420 | 3.680 | 3.120 | 3.440 | 3.440 | 45,302 |
| 2024-05-28 | 3.340 | 3.450 | 3.340 | 3.430 | 3.430 | 18,012 |
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.