Ekipa Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 4.350 | 4.400 | 4.230 | 4.385 | 4.385 | 3,959 |
| 2023-03-14 | 4.350 | 4.350 | 4.225 | 4.300 | 4.300 | 1,111 |
| 2023-03-13 | 4.110 | 4.400 | 4.110 | 4.370 | 4.370 | 9,505 |
| 2023-03-10 | 4.100 | 4.190 | 4.100 | 4.110 | 4.110 | 797 |
| 2023-03-09 | 4.150 | 4.190 | 4.015 | 4.095 | 4.095 | 2,017 |
| 2023-03-08 | 4.235 | 4.235 | 4.050 | 4.185 | 4.185 | 5,910 |
| 2023-03-07 | 4.210 | 4.210 | 4.090 | 4.195 | 4.195 | 2,069 |
| 2023-03-06 | 4.125 | 4.200 | 4.060 | 4.190 | 4.190 | 3,780 |
| 2023-03-03 | 4.150 | 4.150 | 4.035 | 4.125 | 4.125 | 880 |
| 2023-03-02 | 4.120 | 4.200 | 4.030 | 4.150 | 4.150 | 3,957 |
| 2023-03-01 | 4.210 | 4.210 | 4.100 | 4.200 | 4.200 | 4,246 |
| 2023-02-28 | 4.055 | 4.220 | 4.055 | 4.215 | 4.215 | 1,100 |
| 2023-02-27 | 4.220 | 4.225 | 4.010 | 4.200 | 4.200 | 2,482 |
| 2023-02-24 | 4.265 | 4.265 | 4.080 | 4.200 | 4.200 | 2,653 |
| 2023-02-23 | 4.265 | 4.265 | 4.260 | 4.265 | 4.265 | 343 |
| 2023-02-22 | 4.200 | 4.350 | 4.180 | 4.270 | 4.270 | 3,362 |
| 2023-02-21 | 4.200 | 4.360 | 4.200 | 4.300 | 4.300 | 2,066 |
| 2023-02-20 | 4.300 | 4.300 | 4.180 | 4.180 | 4.180 | 538 |
| 2023-02-17 | 4.400 | 4.400 | 4.205 | 4.340 | 4.340 | 3,587 |
| 2023-02-16 | 4.390 | 4.400 | 4.310 | 4.310 | 4.310 | 1,455 |
| 2023-02-15 | 4.295 | 4.440 | 4.220 | 4.390 | 4.390 | 5,594 |
| 2023-02-14 | 4.145 | 4.360 | 4.145 | 4.245 | 4.245 | 11,040 |
| 2023-02-13 | 4.190 | 4.190 | 4.110 | 4.145 | 4.145 | 1,777 |
| 2023-02-10 | 4.190 | 4.195 | 4.100 | 4.100 | 4.100 | 3,247 |
| 2023-02-09 | 4.200 | 4.210 | 4.160 | 4.160 | 4.160 | 1,033 |
| 2023-02-08 | 4.200 | 4.210 | 4.160 | 4.200 | 4.200 | 1,045 |
| 2023-02-07 | 4.125 | 4.200 | 4.125 | 4.200 | 4.200 | 1,789 |
| 2023-02-06 | 4.115 | 4.270 | 4.115 | 4.150 | 4.150 | 5,960 |
| 2023-02-03 | 4.250 | 4.290 | 4.190 | 4.210 | 4.210 | 2,756 |
| 2023-02-02 | 4.300 | 4.330 | 4.160 | 4.310 | 4.310 | 9,589 |
| 2023-02-01 | 4.480 | 4.480 | 4.200 | 4.300 | 4.300 | 12,268 |
| 2023-01-31 | 4.320 | 4.510 | 4.240 | 4.490 | 4.490 | 8,746 |
| 2023-01-30 | 4.510 | 4.560 | 4.320 | 4.450 | 4.450 | 6,289 |
| 2023-01-27 | 4.620 | 4.625 | 4.490 | 4.530 | 4.530 | 2,279 |
| 2023-01-26 | 4.520 | 4.625 | 4.450 | 4.620 | 4.620 | 1,885 |
| 2023-01-25 | 4.500 | 4.640 | 4.350 | 4.550 | 4.550 | 8,013 |
| 2023-01-24 | 4.705 | 4.705 | 4.510 | 4.510 | 4.510 | 4,649 |
| 2023-01-23 | 4.640 | 4.760 | 4.560 | 4.665 | 4.665 | 7,671 |
| 2023-01-20 | 4.560 | 4.790 | 4.480 | 4.635 | 4.635 | 9,499 |
| 2023-01-19 | 4.620 | 4.620 | 4.305 | 4.510 | 4.510 | 7,911 |
| 2023-01-18 | 4.260 | 4.590 | 4.260 | 4.585 | 4.585 | 10,520 |
| 2023-01-17 | 4.300 | 4.380 | 4.220 | 4.265 | 4.265 | 2,422 |
| 2023-01-16 | 4.250 | 4.390 | 4.200 | 4.200 | 4.200 | 10,690 |
| 2023-01-13 | 4.350 | 4.355 | 4.210 | 4.250 | 4.250 | 17,002 |
| 2023-01-12 | 4.460 | 4.575 | 4.240 | 4.350 | 4.350 | 12,852 |
| 2023-01-11 | 4.510 | 4.700 | 4.280 | 4.420 | 4.420 | 11,834 |
| 2023-01-10 | 4.800 | 4.890 | 4.250 | 4.640 | 4.640 | 23,219 |
| 2023-01-09 | 3.720 | 5.200 | 3.670 | 4.700 | 4.700 | 104,109 |
| 2023-01-05 | 3.680 | 3.730 | 3.560 | 3.680 | 3.680 | 2,793 |
| 2023-01-04 | 3.700 | 3.700 | 3.600 | 3.655 | 3.655 | 2,877 |
| 2023-01-03 | 3.590 | 3.660 | 3.500 | 3.655 | 3.655 | 3,254 |
| 2023-01-02 | 3.450 | 3.590 | 3.420 | 3.590 | 3.590 | 3,380 |
| 2022-12-30 | 3.435 | 3.490 | 3.420 | 3.420 | 3.420 | 3,778 |
| 2022-12-29 | 3.550 | 3.560 | 3.450 | 3.450 | 3.450 | 3,307 |
| 2022-12-28 | 3.500 | 3.505 | 3.380 | 3.495 | 3.495 | 13,718 |
| 2022-12-27 | 3.650 | 3.650 | 3.560 | 3.560 | 3.560 | 12,924 |
| 2022-12-23 | 3.695 | 3.695 | 3.650 | 3.650 | 3.650 | 3,413 |
| 2022-12-22 | 3.685 | 3.700 | 3.640 | 3.695 | 3.695 | 4,326 |
| 2022-12-21 | 3.730 | 3.730 | 3.630 | 3.680 | 3.680 | 4,668 |
| 2022-12-20 | 3.650 | 3.735 | 3.650 | 3.730 | 3.730 | 4,372 |
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.