Ekipa Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 3.130 | 3.150 | 3.100 | 3.150 | 3.150 | 8,985 |
| 2022-09-22 | 3.010 | 3.120 | 3.010 | 3.120 | 3.120 | 4,503 |
| 2022-09-21 | 3.120 | 3.120 | 3.010 | 3.100 | 3.100 | 841 |
| 2022-09-20 | 3.120 | 3.135 | 3.000 | 3.135 | 3.135 | 4,730 |
| 2022-09-19 | 3.110 | 3.130 | 3.100 | 3.130 | 3.130 | 2,602 |
| 2022-09-16 | 3.120 | 3.120 | 3.010 | 3.120 | 3.120 | 2,094 |
| 2022-09-15 | 3.020 | 3.180 | 3.020 | 3.140 | 3.140 | 3,148 |
| 2022-09-14 | 3.125 | 3.200 | 3.040 | 3.100 | 3.100 | 5,322 |
| 2022-09-13 | 3.205 | 3.380 | 3.110 | 3.250 | 3.250 | 1,211 |
| 2022-09-12 | 3.270 | 3.410 | 3.010 | 3.210 | 3.210 | 8,400 |
| 2022-09-09 | 3.260 | 3.275 | 3.220 | 3.270 | 3.270 | 440 |
| 2022-09-08 | 3.290 | 3.295 | 3.210 | 3.210 | 3.210 | 1,514 |
| 2022-09-07 | 3.300 | 3.340 | 3.260 | 3.295 | 3.295 | 1,668 |
| 2022-09-06 | 3.200 | 3.350 | 3.200 | 3.300 | 3.300 | 3,999 |
| 2022-09-05 | 3.400 | 3.460 | 3.205 | 3.265 | 3.265 | 5,305 |
| 2022-09-02 | 3.230 | 3.430 | 3.230 | 3.400 | 3.400 | 1,351 |
| 2022-09-01 | 3.360 | 3.440 | 3.220 | 3.230 | 3.230 | 4,069 |
| 2022-08-31 | 3.400 | 3.500 | 3.200 | 3.360 | 3.360 | 7,268 |
| 2022-08-30 | 3.360 | 3.640 | 3.360 | 3.400 | 3.400 | 1,841 |
| 2022-08-29 | 3.435 | 3.795 | 3.320 | 3.460 | 3.460 | 8,111 |
| 2022-08-26 | 3.490 | 3.570 | 3.320 | 3.440 | 3.440 | 13,312 |
| 2022-08-25 | 3.500 | 3.505 | 3.230 | 3.390 | 3.390 | 19,588 |
| 2022-08-24 | 3.700 | 3.720 | 3.360 | 3.580 | 3.580 | 16,564 |
| 2022-08-23 | 4.005 | 4.005 | 3.800 | 3.800 | 3.800 | 15,969 |
| 2022-08-22 | 4.030 | 4.150 | 4.005 | 4.010 | 4.010 | 1,764 |
| 2022-08-19 | 4.050 | 4.190 | 4.050 | 4.050 | 4.050 | 7,380 |
| 2022-08-18 | 4.120 | 4.230 | 4.050 | 4.050 | 4.050 | 3,940 |
| 2022-08-17 | 4.200 | 4.240 | 4.050 | 4.120 | 4.120 | 934 |
| 2022-08-16 | 4.020 | 4.330 | 4.010 | 4.170 | 4.170 | 7,847 |
| 2022-08-12 | 4.200 | 4.250 | 4.010 | 4.020 | 4.020 | 4,833 |
| 2022-08-11 | 4.300 | 4.360 | 4.100 | 4.200 | 4.200 | 12,606 |
| 2022-08-10 | 4.480 | 4.480 | 4.240 | 4.375 | 4.375 | 2,745 |
| 2022-08-09 | 4.240 | 4.535 | 4.220 | 4.480 | 4.480 | 5,426 |
| 2022-08-08 | 4.590 | 4.590 | 4.120 | 4.440 | 4.440 | 3,234 |
| 2022-08-05 | 4.260 | 4.600 | 4.110 | 4.540 | 4.540 | 7,167 |
| 2022-08-04 | 4.390 | 4.400 | 4.260 | 4.330 | 4.330 | 2,120 |
| 2022-08-03 | 4.300 | 4.485 | 4.300 | 4.400 | 4.400 | 2,730 |
| 2022-08-02 | 4.300 | 4.440 | 4.200 | 4.420 | 4.420 | 3,578 |
| 2022-08-01 | 4.495 | 4.520 | 4.210 | 4.340 | 4.340 | 4,554 |
| 2022-07-29 | 4.540 | 4.540 | 4.280 | 4.500 | 4.500 | 1,896 |
| 2022-07-28 | 4.450 | 4.600 | 4.420 | 4.540 | 4.540 | 2,584 |
| 2022-07-27 | 4.320 | 4.490 | 4.240 | 4.400 | 4.400 | 3,591 |
| 2022-07-26 | 4.185 | 4.440 | 4.180 | 4.310 | 4.310 | 3,640 |
| 2022-07-25 | 4.225 | 4.400 | 4.150 | 4.300 | 4.300 | 3,542 |
| 2022-07-22 | 4.460 | 4.460 | 4.200 | 4.225 | 4.225 | 2,420 |
| 2022-07-21 | 4.590 | 4.600 | 4.220 | 4.540 | 4.540 | 3,465 |
| 2022-07-20 | 4.360 | 4.590 | 4.360 | 4.500 | 4.500 | 3,052 |
| 2022-07-19 | 4.200 | 4.400 | 4.150 | 4.260 | 4.260 | 1,749 |
| 2022-07-18 | 4.610 | 4.800 | 4.020 | 4.160 | 4.160 | 6,868 |
| 2022-07-15 | 4.370 | 4.760 | 4.370 | 4.600 | 4.600 | 5,825 |
| 2022-07-14 | 4.650 | 4.650 | 4.200 | 4.340 | 4.340 | 8,373 |
| 2022-07-13 | 4.705 | 4.705 | 4.500 | 4.650 | 4.650 | 4,667 |
| 2022-07-12 | 5.050 | 5.060 | 4.200 | 4.755 | 4.755 | 25,751 |
| 2022-07-11 | 5.150 | 5.150 | 5.010 | 5.140 | 5.140 | 3,956 |
| 2022-07-08 | 5.150 | 5.150 | 5.060 | 5.150 | 5.150 | 2,503 |
| 2022-07-07 | 5.140 | 5.200 | 5.090 | 5.150 | 5.150 | 2,049 |
| 2022-07-06 | 5.210 | 5.210 | 5.140 | 5.140 | 5.140 | 2,899 |
| 2022-07-05 | 5.330 | 5.390 | 5.200 | 5.280 | 5.280 | 5,842 |
| 2022-07-04 | 5.280 | 5.280 | 5.100 | 5.260 | 5.260 | 696 |
| 2022-07-01 | 5.290 | 5.300 | 5.060 | 5.280 | 5.280 | 2,114 |
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.