Ekipa Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 3.640 | 3.735 | 3.640 | 3.645 | 3.645 | 8,108 |
| 2022-12-16 | 3.740 | 3.800 | 3.615 | 3.635 | 3.635 | 25,713 |
| 2022-12-15 | 3.650 | 3.745 | 3.610 | 3.730 | 3.730 | 7,189 |
| 2022-12-14 | 3.690 | 3.700 | 3.610 | 3.610 | 3.610 | 3,886 |
| 2022-12-13 | 3.680 | 3.690 | 3.600 | 3.690 | 3.690 | 9,810 |
| 2022-12-12 | 3.740 | 3.750 | 3.610 | 3.690 | 3.690 | 5,209 |
| 2022-12-09 | 3.630 | 3.750 | 3.630 | 3.750 | 3.750 | 2,839 |
| 2022-12-08 | 3.710 | 3.790 | 3.670 | 3.790 | 3.790 | 3,507 |
| 2022-12-07 | 3.750 | 3.800 | 3.700 | 3.790 | 3.790 | 2,121 |
| 2022-12-06 | 3.790 | 3.800 | 3.750 | 3.800 | 3.800 | 4,012 |
| 2022-12-05 | 3.760 | 3.800 | 3.610 | 3.790 | 3.790 | 5,759 |
| 2022-12-02 | 3.765 | 3.765 | 3.595 | 3.600 | 3.600 | 6,445 |
| 2022-12-01 | 3.680 | 3.800 | 3.640 | 3.740 | 3.740 | 4,532 |
| 2022-11-30 | 3.640 | 3.880 | 3.515 | 3.800 | 3.800 | 11,441 |
| 2022-11-29 | 3.400 | 3.790 | 3.270 | 3.790 | 3.790 | 11,210 |
| 2022-11-28 | 3.260 | 3.400 | 3.260 | 3.390 | 3.390 | 4,212 |
| 2022-11-25 | 2.935 | 3.450 | 2.935 | 3.410 | 3.410 | 34,554 |
| 2022-11-24 | 3.080 | 3.080 | 2.850 | 2.855 | 2.855 | 10,176 |
| 2022-11-23 | 3.150 | 3.190 | 3.060 | 3.100 | 3.100 | 4,490 |
| 2022-11-22 | 3.240 | 3.240 | 3.150 | 3.150 | 3.150 | 5,219 |
| 2022-11-21 | 3.210 | 3.300 | 3.210 | 3.240 | 3.240 | 3,429 |
| 2022-11-18 | 3.400 | 3.400 | 3.210 | 3.210 | 3.210 | 10,567 |
| 2022-11-17 | 3.425 | 3.425 | 3.375 | 3.375 | 3.375 | 1,786 |
| 2022-11-16 | 3.360 | 3.455 | 3.360 | 3.425 | 3.425 | 4,340 |
| 2022-11-15 | 3.495 | 3.500 | 3.360 | 3.500 | 3.500 | 4,820 |
| 2022-11-14 | 3.570 | 3.580 | 3.390 | 3.495 | 3.495 | 3,499 |
| 2022-11-10 | 3.380 | 3.570 | 3.380 | 3.570 | 3.570 | 1,196 |
| 2022-11-09 | 3.490 | 3.635 | 3.460 | 3.460 | 3.460 | 5,415 |
| 2022-11-08 | 3.560 | 3.600 | 3.430 | 3.490 | 3.490 | 2,014 |
| 2022-11-07 | 3.530 | 3.600 | 3.470 | 3.580 | 3.580 | 9,993 |
| 2022-11-04 | 3.520 | 3.635 | 3.520 | 3.610 | 3.610 | 750 |
| 2022-11-03 | 3.600 | 3.630 | 3.490 | 3.630 | 3.630 | 687 |
| 2022-11-02 | 3.600 | 3.635 | 3.500 | 3.630 | 3.630 | 4,919 |
| 2022-10-31 | 3.685 | 3.740 | 3.510 | 3.525 | 3.525 | 4,150 |
| 2022-10-28 | 3.895 | 3.900 | 3.680 | 3.680 | 3.680 | 2,491 |
| 2022-10-27 | 3.860 | 3.900 | 3.700 | 3.900 | 3.900 | 1,424 |
| 2022-10-26 | 3.645 | 3.910 | 3.645 | 3.910 | 3.910 | 5,666 |
| 2022-10-25 | 3.660 | 3.800 | 3.660 | 3.680 | 3.680 | 1,073 |
| 2022-10-24 | 3.800 | 3.995 | 3.580 | 3.800 | 3.800 | 4,821 |
| 2022-10-21 | 3.620 | 3.720 | 3.610 | 3.700 | 3.700 | 1,914 |
| 2022-10-20 | 3.640 | 3.715 | 3.600 | 3.700 | 3.700 | 1,602 |
| 2022-10-19 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 171 |
| 2022-10-18 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 840 |
| 2022-10-17 | 3.800 | 3.850 | 3.720 | 3.720 | 3.720 | 493 |
| 2022-10-14 | 3.700 | 3.700 | 3.580 | 3.700 | 3.700 | 1,923 |
| 2022-10-13 | 3.860 | 3.860 | 3.650 | 3.700 | 3.700 | 3,356 |
| 2022-10-12 | 3.895 | 3.900 | 3.820 | 3.860 | 3.860 | 637 |
| 2022-10-11 | 3.940 | 3.940 | 3.700 | 3.895 | 3.895 | 540 |
| 2022-10-10 | 3.890 | 3.940 | 3.650 | 3.940 | 3.940 | 2,276 |
| 2022-10-07 | 4.000 | 4.000 | 3.650 | 3.900 | 3.900 | 4,483 |
| 2022-10-06 | 3.950 | 4.070 | 3.860 | 3.980 | 3.980 | 3,907 |
| 2022-10-05 | 3.920 | 4.130 | 3.500 | 3.950 | 3.950 | 9,328 |
| 2022-10-04 | 4.100 | 4.200 | 3.900 | 4.030 | 4.030 | 16,144 |
| 2022-10-03 | 4.000 | 4.700 | 3.550 | 4.010 | 4.010 | 89,695 |
| 2022-09-30 | 3.280 | 4.200 | 3.280 | 3.950 | 3.950 | 27,140 |
| 2022-09-29 | 3.100 | 3.270 | 3.065 | 3.270 | 3.270 | 6,604 |
| 2022-09-28 | 3.080 | 3.090 | 2.990 | 3.090 | 3.090 | 7,511 |
| 2022-09-27 | 3.010 | 3.090 | 3.000 | 3.020 | 3.020 | 2,485 |
| 2022-09-26 | 3.120 | 3.150 | 3.000 | 3.080 | 3.080 | 3,994 |
| 2022-09-23 | 3.130 | 3.150 | 3.100 | 3.150 | 3.150 | 8,985 |
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.