Ekipa Holding S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	4.020	4.130	4.000	4.050	4.050	5,325
2023-06-13	4.030	4.060	4.020	4.030	4.030	2,003
2023-06-12	4.050	4.080	4.020	4.030	4.030	2,578
2023-06-09	4.040	4.040	4.040	4.040	4.040	890
2023-06-07	4.030	4.100	4.030	4.050	4.050	4,038
2023-06-06	4.120	4.120	4.030	4.050	4.050	3,031
2023-06-05	4.080	4.150	4.030	4.070	4.070	1,544
2023-06-02	4.020	4.200	4.020	4.080	4.080	2,485
2023-06-01	4.000	4.130	4.000	4.020	4.020	1,171
2023-05-31	4.180	4.180	3.990	4.000	4.000	2,067
2023-05-30	4.260	4.260	4.070	4.100	4.100	1,098
2023-05-29	4.060	4.290	3.990	4.080	4.080	7,369
2023-05-26	4.040	4.150	4.040	4.070	4.070	1,620
2023-05-25	4.080	4.090	4.080	4.080	4.080	415
2023-05-24	4.240	4.240	4.080	4.080	4.080	2,418
2023-05-23	4.080	4.240	4.040	4.240	4.240	2,114
2023-05-22	4.010	4.110	4.010	4.090	4.090	1,340
2023-05-19	4.050	4.050	3.990	4.050	4.050	446
2023-05-18	4.100	4.120	3.990	3.990	3.990	3,489
2023-05-17	4.140	4.160	3.980	4.070	4.070	7,773
2023-05-16	4.070	4.090	4.060	4.060	4.060	1,185
2023-05-15	4.070	4.120	4.070	4.120	4.120	2,588
2023-05-12	4.110	4.110	3.900	4.070	4.070	7,337
2023-05-11	4.130	4.190	4.100	4.120	4.120	2,283
2023-05-10	4.150	4.260	4.100	4.130	4.130	1,845
2023-05-09	4.220	4.250	4.130	4.250	4.250	173
2023-05-08	4.060	4.300	4.060	4.220	4.220	19,338
2023-05-05	4.010	4.120	4.000	4.110	4.110	7,754
2023-05-04	4.100	4.200	4.000	4.010	4.010	4,923
2023-05-02	4.080	4.200	4.080	4.190	4.190	957
2023-04-28	4.130	4.300	4.000	4.300	4.300	6,026
2023-04-27	4.180	4.240	4.070	4.140	4.140	3,457
2023-04-26	4.120	4.180	4.000	4.180	4.180	2,984
2023-04-25	4.240	4.240	4.120	4.120	4.120	645
2023-04-24	4.180	4.310	4.180	4.240	4.240	2,104
2023-04-21	4.300	4.320	4.170	4.320	4.320	2,496
2023-04-20	4.000	4.750	4.000	4.300	4.300	12,616
2023-04-19	4.130	4.130	4.000	4.080	4.080	1,758
2023-04-18	4.040	4.150	4.035	4.100	4.100	2,736
2023-04-17	4.070	4.135	4.035	4.035	4.035	3,348
2023-04-14	4.145	4.145	4.020	4.110	4.110	2,418
2023-04-13	4.145	4.145	4.020	4.095	4.095	2,826
2023-04-12	3.970	4.150	3.970	4.145	4.145	3,146
2023-04-11	4.100	4.100	3.930	3.970	3.970	3,572
2023-04-06	4.025	4.140	4.025	4.135	4.135	876
2023-04-05	4.180	4.180	4.010	4.060	4.060	2,111
2023-04-04	4.040	4.190	4.000	4.100	4.100	4,677
2023-04-03	4.095	4.095	4.000	4.000	4.000	5,822
2023-03-31	4.095	4.115	4.010	4.100	4.100	3,697
2023-03-30	4.010	4.120	4.010	4.095	4.095	2,909
2023-03-29	4.130	4.150	3.940	4.140	4.140	10,654
2023-03-28	4.250	4.250	4.000	4.200	4.200	19,713
2023-03-27	4.325	4.325	4.160	4.280	4.280	2,924
2023-03-24	4.275	4.325	4.210	4.325	4.325	2,143
2023-03-23	4.280	4.280	4.160	4.275	4.275	552
2023-03-22	4.180	4.300	4.070	4.280	4.280	3,216
2023-03-21	4.310	4.420	4.200	4.300	4.300	4,136
2023-03-20	4.380	4.420	4.255	4.410	4.410	4,165
2023-03-17	4.340	4.380	4.220	4.380	4.380	1,188
2023-03-16	4.305	4.400	4.150	4.340	4.340	11,793

← NewerPage 15 of 21 · 1,256 trading daysOlder →

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.