Ekipa Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.540 | 3.540 | 3.410 | 3.440 | 3.440 | 2,628 |
| 2024-02-26 | 3.470 | 3.570 | 3.390 | 3.530 | 3.530 | 5,729 |
| 2024-02-23 | 3.400 | 3.480 | 3.400 | 3.400 | 3.400 | 936 |
| 2024-02-22 | 3.440 | 3.490 | 3.390 | 3.400 | 3.400 | 842 |
| 2024-02-21 | 3.390 | 3.440 | 3.390 | 3.440 | 3.440 | 1,362 |
| 2024-02-20 | 3.480 | 3.490 | 3.390 | 3.440 | 3.440 | 2,745 |
| 2024-02-19 | 3.480 | 3.540 | 3.410 | 3.440 | 3.440 | 2,454 |
| 2024-02-16 | 3.350 | 3.470 | 3.350 | 3.410 | 3.410 | 1,683 |
| 2024-02-15 | 3.380 | 3.460 | 3.380 | 3.380 | 3.380 | 583 |
| 2024-02-14 | 3.350 | 3.500 | 3.300 | 3.460 | 3.460 | 4,434 |
| 2024-02-13 | 3.440 | 3.440 | 3.350 | 3.420 | 3.420 | 3,672 |
| 2024-02-12 | 3.530 | 3.530 | 3.430 | 3.430 | 3.430 | 752 |
| 2024-02-09 | 3.480 | 3.600 | 3.400 | 3.430 | 3.430 | 1,492 |
| 2024-02-08 | 3.540 | 3.640 | 3.480 | 3.480 | 3.480 | 5,352 |
| 2024-02-07 | 3.500 | 3.540 | 3.490 | 3.490 | 3.490 | 7,518 |
| 2024-02-06 | 3.540 | 3.540 | 3.500 | 3.510 | 3.510 | 2,406 |
| 2024-02-05 | 3.490 | 3.550 | 3.490 | 3.540 | 3.540 | 4,018 |
| 2024-02-02 | 3.520 | 3.520 | 3.460 | 3.490 | 3.490 | 7,557 |
| 2024-02-01 | 3.540 | 3.570 | 3.430 | 3.520 | 3.520 | 4,740 |
| 2024-01-31 | 3.560 | 3.560 | 3.380 | 3.380 | 3.380 | 4,163 |
| 2024-01-30 | 3.600 | 3.600 | 3.360 | 3.570 | 3.570 | 4,349 |
| 2024-01-29 | 3.520 | 3.600 | 3.510 | 3.600 | 3.600 | 2,065 |
| 2024-01-26 | 3.600 | 3.600 | 3.500 | 3.570 | 3.570 | 1,549 |
| 2024-01-25 | 3.520 | 3.620 | 3.520 | 3.620 | 3.620 | 1,205 |
| 2024-01-24 | 3.580 | 3.630 | 3.520 | 3.630 | 3.630 | 2,928 |
| 2024-01-23 | 3.580 | 3.650 | 3.580 | 3.640 | 3.640 | 434 |
| 2024-01-22 | 3.650 | 3.650 | 3.580 | 3.580 | 3.580 | 369 |
| 2024-01-19 | 3.650 | 3.690 | 3.600 | 3.680 | 3.680 | 6,094 |
| 2024-01-18 | 3.660 | 3.660 | 3.650 | 3.650 | 3.650 | 3,458 |
| 2024-01-17 | 3.670 | 3.740 | 3.670 | 3.690 | 3.690 | 2,110 |
| 2024-01-16 | 3.720 | 3.770 | 3.670 | 3.670 | 3.670 | 1,359 |
| 2024-01-15 | 3.750 | 3.790 | 3.660 | 3.720 | 3.720 | 3,859 |
| 2024-01-12 | 3.660 | 3.760 | 3.660 | 3.760 | 3.760 | 376 |
| 2024-01-11 | 3.760 | 3.760 | 3.620 | 3.730 | 3.730 | 1,585 |
| 2024-01-10 | 3.780 | 3.800 | 3.650 | 3.760 | 3.760 | 5,543 |
| 2024-01-09 | 3.770 | 3.790 | 3.640 | 3.790 | 3.790 | 2,508 |
| 2024-01-08 | 3.810 | 3.810 | 3.660 | 3.780 | 3.780 | 1,133 |
| 2024-01-05 | 3.830 | 3.830 | 3.660 | 3.810 | 3.810 | 302 |
| 2024-01-04 | 3.800 | 3.850 | 3.680 | 3.830 | 3.830 | 2,485 |
| 2024-01-03 | 3.630 | 3.850 | 3.590 | 3.800 | 3.800 | 19,076 |
| 2024-01-02 | 3.750 | 3.840 | 3.590 | 3.620 | 3.620 | 7,253 |
| 2023-12-29 | 3.690 | 3.780 | 3.580 | 3.750 | 3.750 | 4,203 |
| 2023-12-28 | 3.570 | 3.790 | 3.560 | 3.780 | 3.780 | 2,221 |
| 2023-12-27 | 3.750 | 3.800 | 3.520 | 3.570 | 3.570 | 6,963 |
| 2023-12-22 | 3.700 | 3.860 | 3.640 | 3.750 | 3.750 | 4,613 |
| 2023-12-21 | 3.720 | 3.850 | 3.700 | 3.830 | 3.830 | 2,385 |
| 2023-12-20 | 3.730 | 3.850 | 3.720 | 3.720 | 3.720 | 2,346 |
| 2023-12-19 | 3.780 | 3.850 | 3.750 | 3.750 | 3.750 | 2,326 |
| 2023-12-18 | 3.910 | 3.910 | 3.800 | 3.810 | 3.810 | 2,541 |
| 2023-12-15 | 3.850 | 3.950 | 3.810 | 3.890 | 3.890 | 13,229 |
| 2023-12-14 | 3.890 | 3.900 | 3.750 | 3.850 | 3.850 | 3,499 |
| 2023-12-13 | 3.840 | 3.840 | 3.740 | 3.840 | 3.840 | 3,937 |
| 2023-12-12 | 3.850 | 3.850 | 3.750 | 3.840 | 3.840 | 548 |
| 2023-12-11 | 3.700 | 3.890 | 3.700 | 3.870 | 3.870 | 5,787 |
| 2023-12-08 | 3.690 | 3.700 | 3.650 | 3.700 | 3.700 | 4,085 |
| 2023-12-07 | 3.720 | 3.790 | 3.660 | 3.740 | 3.740 | 3,173 |
| 2023-12-06 | 3.920 | 3.920 | 3.720 | 3.720 | 3.720 | 1,303 |
| 2023-12-05 | 3.860 | 3.930 | 3.700 | 3.920 | 3.920 | 5,818 |
| 2023-12-04 | 3.930 | 3.930 | 3.690 | 3.860 | 3.860 | 1,668 |
| 2023-12-01 | 3.900 | 3.980 | 3.730 | 3.930 | 3.930 | 5,517 |
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.