Ekipa Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.840 | 3.970 | 3.820 | 3.910 | 3.910 | 5,180 |
| 2023-11-29 | 3.670 | 3.850 | 3.670 | 3.850 | 3.850 | 843 |
| 2023-11-28 | 3.620 | 3.790 | 3.620 | 3.650 | 3.650 | 2,082 |
| 2023-11-27 | 3.650 | 3.780 | 3.620 | 3.620 | 3.620 | 913 |
| 2023-11-24 | 3.750 | 3.750 | 3.650 | 3.720 | 3.720 | 2,818 |
| 2023-11-23 | 3.790 | 3.920 | 3.740 | 3.760 | 3.760 | 2,267 |
| 2023-11-22 | 3.760 | 3.930 | 3.760 | 3.810 | 3.810 | 4,709 |
| 2023-11-21 | 3.950 | 3.950 | 3.760 | 3.760 | 3.760 | 1,387 |
| 2023-11-20 | 3.950 | 3.980 | 3.740 | 3.740 | 3.740 | 3,509 |
| 2023-11-17 | 3.880 | 3.950 | 3.880 | 3.950 | 3.950 | 2,058 |
| 2023-11-16 | 3.900 | 3.900 | 3.790 | 3.890 | 3.890 | 1,269 |
| 2023-11-15 | 3.790 | 3.900 | 3.700 | 3.900 | 3.900 | 7,482 |
| 2023-11-14 | 3.720 | 3.800 | 3.700 | 3.760 | 3.760 | 8,777 |
| 2023-11-13 | 3.610 | 3.770 | 3.610 | 3.720 | 3.720 | 6,240 |
| 2023-11-10 | 3.550 | 3.700 | 3.550 | 3.700 | 3.700 | 8,258 |
| 2023-11-09 | 3.690 | 3.700 | 3.510 | 3.700 | 3.700 | 2,266 |
| 2023-11-08 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 558 |
| 2023-11-07 | 3.740 | 3.750 | 3.590 | 3.750 | 3.750 | 627 |
| 2023-11-06 | 3.530 | 3.740 | 3.510 | 3.740 | 3.740 | 1,253 |
| 2023-11-03 | 3.660 | 3.750 | 3.530 | 3.530 | 3.530 | 5,212 |
| 2023-11-02 | 3.750 | 3.800 | 3.620 | 3.680 | 3.680 | 1,141 |
| 2023-10-31 | 3.710 | 3.800 | 3.640 | 3.740 | 3.740 | 7,218 |
| 2023-10-30 | 3.860 | 3.860 | 3.710 | 3.710 | 3.710 | 2,383 |
| 2023-10-27 | 3.870 | 3.870 | 3.700 | 3.870 | 3.870 | 1,383 |
| 2023-10-26 | 3.780 | 3.940 | 3.710 | 3.710 | 3.710 | 2,541 |
| 2023-10-25 | 3.610 | 3.790 | 3.610 | 3.780 | 3.780 | 950 |
| 2023-10-24 | 3.790 | 3.800 | 3.610 | 3.610 | 3.610 | 1,015 |
| 2023-10-23 | 3.780 | 3.800 | 3.600 | 3.790 | 3.790 | 6,658 |
| 2023-10-20 | 3.950 | 3.950 | 3.750 | 3.900 | 3.900 | 2,782 |
| 2023-10-19 | 3.920 | 3.980 | 3.800 | 3.950 | 3.950 | 463 |
| 2023-10-18 | 3.900 | 3.980 | 3.780 | 3.780 | 3.780 | 636 |
| 2023-10-17 | 3.990 | 3.990 | 3.850 | 3.980 | 3.980 | 1,344 |
| 2023-10-16 | 3.770 | 3.970 | 3.700 | 3.970 | 3.970 | 2,565 |
| 2023-10-13 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 1,350 |
| 2023-10-12 | 3.920 | 3.920 | 3.770 | 3.870 | 3.870 | 1,627 |
| 2023-10-11 | 3.850 | 3.940 | 3.780 | 3.930 | 3.930 | 3,153 |
| 2023-10-10 | 3.840 | 4.000 | 3.840 | 3.850 | 3.850 | 765 |
| 2023-10-09 | 3.920 | 4.000 | 3.830 | 4.000 | 4.000 | 3,636 |
| 2023-10-06 | 4.050 | 4.050 | 3.920 | 3.920 | 3.920 | 2,836 |
| 2023-10-05 | 3.920 | 4.200 | 3.920 | 4.090 | 4.090 | 6,571 |
| 2023-10-04 | 4.020 | 4.100 | 3.900 | 4.030 | 4.030 | 5,572 |
| 2023-10-03 | 4.070 | 4.290 | 4.010 | 4.180 | 4.180 | 3,595 |
| 2023-10-02 | 4.080 | 4.290 | 3.920 | 4.290 | 4.290 | 4,972 |
| 2023-09-29 | 4.000 | 4.100 | 3.960 | 4.080 | 4.080 | 2,914 |
| 2023-09-28 | 4.120 | 4.120 | 4.000 | 4.100 | 4.100 | 3,349 |
| 2023-09-27 | 4.200 | 4.260 | 3.920 | 4.010 | 4.010 | 8,382 |
| 2023-09-26 | 4.160 | 4.360 | 4.050 | 4.210 | 4.210 | 6,472 |
| 2023-09-25 | 4.000 | 4.160 | 4.000 | 4.160 | 4.160 | 4,691 |
| 2023-09-22 | 3.960 | 4.100 | 3.880 | 4.000 | 4.000 | 5,217 |
| 2023-09-21 | 3.880 | 4.070 | 3.650 | 4.000 | 4.000 | 14,754 |
| 2023-09-20 | 3.670 | 3.870 | 3.670 | 3.860 | 3.860 | 6,864 |
| 2023-09-19 | 3.890 | 3.890 | 3.670 | 3.800 | 3.800 | 1,362 |
| 2023-09-18 | 3.830 | 4.070 | 3.750 | 3.850 | 3.850 | 2,224 |
| 2023-09-15 | 3.580 | 4.150 | 3.470 | 3.960 | 3.960 | 52,758 |
| 2023-09-14 | 3.500 | 3.580 | 3.430 | 3.580 | 3.580 | 1,648 |
| 2023-09-13 | 3.590 | 3.590 | 3.380 | 3.500 | 3.500 | 1,093 |
| 2023-09-12 | 3.600 | 3.600 | 3.490 | 3.590 | 3.590 | 2,957 |
| 2023-09-11 | 3.640 | 3.640 | 3.450 | 3.620 | 3.620 | 6,532 |
| 2023-09-08 | 3.610 | 3.640 | 3.530 | 3.640 | 3.640 | 956 |
| 2023-09-07 | 3.660 | 3.700 | 3.600 | 3.700 | 3.700 | 1,248 |
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.