Ekipa Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 3.530 | 3.690 | 3.530 | 3.690 | 3.690 | 2,790 |
| 2023-09-05 | 3.620 | 3.620 | 3.530 | 3.540 | 3.540 | 589 |
| 2023-09-04 | 3.650 | 3.650 | 3.530 | 3.630 | 3.630 | 1,065 |
| 2023-09-01 | 3.520 | 3.680 | 3.460 | 3.640 | 3.640 | 1,652 |
| 2023-08-31 | 3.450 | 3.690 | 3.380 | 3.680 | 3.680 | 3,265 |
| 2023-08-30 | 3.550 | 3.550 | 3.300 | 3.450 | 3.450 | 3,680 |
| 2023-08-29 | 3.680 | 3.730 | 3.540 | 3.550 | 3.550 | 3,114 |
| 2023-08-28 | 3.540 | 3.720 | 3.540 | 3.540 | 3.540 | 2,089 |
| 2023-08-25 | 3.540 | 3.650 | 3.540 | 3.650 | 3.650 | 89 |
| 2023-08-24 | 3.670 | 3.670 | 3.320 | 3.650 | 3.650 | 2,125 |
| 2023-08-23 | 3.590 | 3.730 | 3.590 | 3.680 | 3.680 | 530 |
| 2023-08-22 | 3.650 | 3.670 | 3.610 | 3.670 | 3.670 | 555 |
| 2023-08-21 | 3.730 | 3.750 | 3.520 | 3.730 | 3.730 | 3,082 |
| 2023-08-18 | 3.710 | 3.710 | 3.000 | 3.710 | 3.710 | 17,213 |
| 2023-08-17 | 3.810 | 3.810 | 3.630 | 3.710 | 3.710 | 7,059 |
| 2023-08-16 | 3.840 | 3.900 | 3.720 | 3.810 | 3.810 | 7,564 |
| 2023-08-14 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 7,031 |
| 2023-08-11 | 3.800 | 3.900 | 3.770 | 3.900 | 3.900 | 1,710 |
| 2023-08-10 | 3.750 | 3.900 | 3.750 | 3.890 | 3.890 | 1,454 |
| 2023-08-09 | 3.740 | 3.800 | 3.740 | 3.740 | 3.740 | 640 |
| 2023-08-08 | 3.730 | 3.860 | 3.700 | 3.740 | 3.740 | 2,735 |
| 2023-08-07 | 3.870 | 3.900 | 3.720 | 3.720 | 3.720 | 5,912 |
| 2023-08-04 | 3.740 | 3.890 | 3.740 | 3.890 | 3.890 | 1,091 |
| 2023-08-03 | 3.850 | 3.850 | 3.710 | 3.740 | 3.740 | 1,011 |
| 2023-08-02 | 3.890 | 3.890 | 3.660 | 3.850 | 3.850 | 1,114 |
| 2023-08-01 | 3.830 | 3.880 | 3.800 | 3.870 | 3.870 | 3,007 |
| 2023-07-31 | 3.760 | 3.890 | 3.540 | 3.830 | 3.830 | 5,841 |
| 2023-07-28 | 3.820 | 3.900 | 3.810 | 3.880 | 3.880 | 6,348 |
| 2023-07-27 | 3.790 | 3.930 | 3.760 | 3.810 | 3.810 | 1,954 |
| 2023-07-26 | 3.900 | 3.900 | 3.740 | 3.790 | 3.790 | 1,620 |
| 2023-07-25 | 3.750 | 3.900 | 3.750 | 3.880 | 3.880 | 715 |
| 2023-07-24 | 3.740 | 3.940 | 3.740 | 3.850 | 3.850 | 2,492 |
| 2023-07-21 | 3.940 | 3.950 | 3.880 | 3.880 | 3.880 | 1,244 |
| 2023-07-20 | 3.870 | 3.890 | 3.840 | 3.840 | 3.840 | 2,407 |
| 2023-07-19 | 3.900 | 3.950 | 3.870 | 3.870 | 3.870 | 1,580 |
| 2023-07-18 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 424 |
| 2023-07-17 | 3.940 | 4.010 | 3.940 | 4.010 | 4.010 | 255 |
| 2023-07-14 | 4.030 | 4.030 | 3.930 | 3.930 | 3.930 | 1,348 |
| 2023-07-13 | 4.010 | 4.030 | 3.960 | 4.030 | 4.030 | 1,970 |
| 2023-07-12 | 3.950 | 3.970 | 3.910 | 3.970 | 3.970 | 1,306 |
| 2023-07-11 | 3.900 | 3.950 | 3.870 | 3.950 | 3.950 | 435 |
| 2023-07-10 | 3.910 | 4.010 | 3.900 | 3.900 | 3.900 | 894 |
| 2023-07-07 | 3.910 | 4.020 | 3.910 | 3.910 | 3.910 | 528 |
| 2023-07-06 | 4.000 | 4.000 | 3.910 | 3.950 | 3.950 | 1,137 |
| 2023-07-05 | 4.000 | 4.060 | 4.000 | 4.000 | 4.000 | 845 |
| 2023-07-04 | 4.060 | 4.060 | 4.020 | 4.020 | 4.020 | 1,505 |
| 2023-07-03 | 4.030 | 4.090 | 4.030 | 4.040 | 4.040 | 1,343 |
| 2023-06-30 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 2,678 |
| 2023-06-29 | 4.110 | 4.110 | 4.050 | 4.060 | 4.060 | 2,655 |
| 2023-06-28 | 4.050 | 4.130 | 4.040 | 4.040 | 4.040 | 1,832 |
| 2023-06-27 | 4.120 | 4.120 | 4.030 | 4.030 | 4.030 | 3,804 |
| 2023-06-26 | 4.000 | 4.140 | 4.000 | 4.050 | 4.050 | 2,909 |
| 2023-06-23 | 4.070 | 4.070 | 3.910 | 4.020 | 4.020 | 3,397 |
| 2023-06-22 | 4.060 | 4.070 | 4.020 | 4.070 | 4.070 | 967 |
| 2023-06-21 | 4.090 | 4.090 | 3.970 | 4.060 | 4.060 | 4,669 |
| 2023-06-20 | 4.060 | 4.100 | 4.020 | 4.100 | 4.100 | 4,565 |
| 2023-06-19 | 4.050 | 4.090 | 4.030 | 4.050 | 4.050 | 2,048 |
| 2023-06-16 | 4.040 | 4.160 | 4.020 | 4.040 | 4.040 | 5,228 |
| 2023-06-15 | 4.050 | 4.110 | 4.020 | 4.020 | 4.020 | 2,064 |
| 2023-06-14 | 4.020 | 4.130 | 4.000 | 4.050 | 4.050 | 5,325 |
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.