Ekipa Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.220 | 3.350 | 3.200 | 3.300 | 3.300 | 12,471 |
| 2024-05-24 | 3.110 | 3.200 | 3.100 | 3.130 | 3.130 | 3,672 |
| 2024-05-23 | 3.210 | 3.230 | 2.800 | 3.100 | 3.100 | 23,498 |
| 2024-05-22 | 3.210 | 3.300 | 3.210 | 3.220 | 3.220 | 1,621 |
| 2024-05-21 | 3.240 | 3.290 | 3.210 | 3.210 | 3.210 | 4,196 |
| 2024-05-20 | 3.180 | 3.240 | 3.180 | 3.240 | 3.240 | 2,372 |
| 2024-05-17 | 3.220 | 3.220 | 3.150 | 3.180 | 3.180 | 2,446 |
| 2024-05-16 | 3.220 | 3.220 | 3.170 | 3.220 | 3.220 | 528 |
| 2024-05-15 | 3.170 | 3.240 | 3.130 | 3.180 | 3.180 | 5,329 |
| 2024-05-14 | 3.290 | 3.290 | 3.130 | 3.130 | 3.130 | 18,414 |
| 2024-05-13 | 3.230 | 3.400 | 3.230 | 3.250 | 3.250 | 13,668 |
| 2024-05-10 | 3.200 | 3.280 | 3.180 | 3.240 | 3.240 | 8,304 |
| 2024-05-09 | 3.290 | 3.290 | 3.160 | 3.210 | 3.210 | 17,458 |
| 2024-05-08 | 3.310 | 3.310 | 3.240 | 3.300 | 3.300 | 4,092 |
| 2024-05-07 | 3.260 | 3.420 | 3.200 | 3.310 | 3.310 | 9,977 |
| 2024-05-06 | 3.390 | 3.430 | 3.150 | 3.150 | 3.150 | 11,052 |
| 2024-05-02 | 3.370 | 3.370 | 3.210 | 3.340 | 3.340 | 2,025 |
| 2024-04-30 | 3.180 | 3.380 | 3.150 | 3.370 | 3.370 | 6,774 |
| 2024-04-29 | 3.230 | 3.300 | 3.180 | 3.180 | 3.180 | 11,560 |
| 2024-04-26 | 3.250 | 3.250 | 3.060 | 3.230 | 3.230 | 1,546 |
| 2024-04-25 | 3.070 | 3.280 | 2.970 | 3.260 | 3.260 | 3,589 |
| 2024-04-24 | 3.100 | 3.230 | 2.850 | 3.070 | 3.070 | 13,053 |
| 2024-04-23 | 3.280 | 3.280 | 3.050 | 3.110 | 3.110 | 4,510 |
| 2024-04-22 | 3.260 | 3.280 | 3.150 | 3.280 | 3.280 | 2,259 |
| 2024-04-19 | 3.190 | 3.260 | 3.150 | 3.260 | 3.260 | 4,233 |
| 2024-04-18 | 3.300 | 3.300 | 3.190 | 3.200 | 3.200 | 2,738 |
| 2024-04-17 | 3.430 | 3.430 | 3.180 | 3.300 | 3.300 | 5,586 |
| 2024-04-16 | 3.290 | 3.290 | 3.240 | 3.240 | 3.240 | 2,219 |
| 2024-04-15 | 3.300 | 3.430 | 3.270 | 3.290 | 3.290 | 12,460 |
| 2024-04-12 | 3.370 | 3.370 | 3.320 | 3.370 | 3.370 | 930 |
| 2024-04-11 | 3.390 | 3.390 | 3.290 | 3.370 | 3.370 | 1,588 |
| 2024-04-10 | 3.290 | 3.430 | 3.290 | 3.380 | 3.380 | 3,186 |
| 2024-04-09 | 3.320 | 3.370 | 3.280 | 3.290 | 3.290 | 254 |
| 2024-04-08 | 3.250 | 3.380 | 3.250 | 3.260 | 3.260 | 3,161 |
| 2024-04-05 | 3.310 | 3.310 | 3.250 | 3.250 | 3.250 | 681 |
| 2024-04-04 | 3.370 | 3.370 | 3.220 | 3.310 | 3.310 | 4,079 |
| 2024-04-03 | 3.360 | 3.390 | 3.260 | 3.370 | 3.370 | 3,561 |
| 2024-04-02 | 3.350 | 3.350 | 3.320 | 3.350 | 3.350 | 577 |
| 2024-03-28 | 3.480 | 3.480 | 3.310 | 3.400 | 3.400 | 2,229 |
| 2024-03-27 | 3.470 | 3.470 | 3.270 | 3.270 | 3.270 | 6,239 |
| 2024-03-26 | 3.390 | 3.490 | 3.290 | 3.470 | 3.470 | 4,462 |
| 2024-03-25 | 3.440 | 3.520 | 3.370 | 3.500 | 3.500 | 4,557 |
| 2024-03-22 | 3.500 | 3.580 | 3.420 | 3.430 | 3.430 | 2,845 |
| 2024-03-21 | 3.500 | 3.580 | 3.490 | 3.490 | 3.490 | 16,978 |
| 2024-03-20 | 3.380 | 3.540 | 3.340 | 3.500 | 3.500 | 14,308 |
| 2024-03-19 | 3.300 | 3.360 | 3.290 | 3.300 | 3.300 | 3,144 |
| 2024-03-18 | 3.360 | 3.470 | 3.230 | 3.290 | 3.290 | 7,686 |
| 2024-03-15 | 3.470 | 3.470 | 3.360 | 3.360 | 3.360 | 3,725 |
| 2024-03-14 | 3.480 | 3.490 | 3.370 | 3.450 | 3.450 | 1,291 |
| 2024-03-13 | 3.380 | 3.490 | 3.360 | 3.480 | 3.480 | 2,776 |
| 2024-03-12 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 5,244 |
| 2024-03-11 | 3.470 | 3.550 | 3.410 | 3.540 | 3.540 | 3,692 |
| 2024-03-08 | 3.470 | 3.590 | 3.450 | 3.590 | 3.590 | 4,676 |
| 2024-03-07 | 3.460 | 3.560 | 3.450 | 3.450 | 3.450 | 2,439 |
| 2024-03-06 | 3.460 | 3.480 | 3.460 | 3.460 | 3.460 | 1,089 |
| 2024-03-05 | 3.490 | 3.570 | 3.460 | 3.460 | 3.460 | 4,586 |
| 2024-03-04 | 3.610 | 3.610 | 3.490 | 3.490 | 3.490 | 4,851 |
| 2024-03-01 | 3.530 | 3.620 | 3.500 | 3.610 | 3.610 | 1,961 |
| 2024-02-29 | 3.510 | 3.530 | 3.460 | 3.530 | 3.530 | 1,564 |
| 2024-02-28 | 3.450 | 3.530 | 3.450 | 3.510 | 3.510 | 4,414 |
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.