Ekipa Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	5.300	5.350	4.855	5.350	5.350	14,920
2022-06-28	5.420	5.440	5.350	5.350	5.350	982
2022-06-27	5.480	5.480	5.350	5.400	5.400	2,156
2022-06-24	5.360	5.450	5.210	5.250	5.250	2,595
2022-06-23	5.400	5.400	5.200	5.220	5.220	1,430
2022-06-22	5.460	5.550	5.300	5.440	5.440	3,678
2022-06-21	5.680	5.690	5.400	5.470	5.470	1,356
2022-06-20	5.280	5.640	5.280	5.640	5.640	4,337
2022-06-17	5.440	5.850	5.390	5.510	5.510	3,293
2022-06-15	5.270	5.450	5.190	5.450	5.450	3,970
2022-06-14	5.420	5.500	5.140	5.260	5.260	8,027
2022-06-13	6.120	6.200	5.450	5.650	5.650	15,892
2022-06-10	6.240	6.240	6.100	6.120	6.120	5,003
2022-06-09	6.050	6.250	6.050	6.240	6.240	1,720
2022-06-08	6.030	6.230	6.030	6.050	6.050	2,363
2022-06-07	6.250	6.250	6.000	6.020	6.020	2,383
2022-06-06	6.330	6.380	6.000	6.140	6.140	2,499
2022-06-03	6.280	6.400	6.140	6.140	6.140	2,790
2022-06-02	6.320	6.340	6.290	6.290	6.290	830
2022-06-01	6.400	6.400	6.250	6.320	6.320	1,399
2022-05-31	6.470	6.470	6.190	6.420	6.420	3,553
2022-05-30	6.590	6.650	6.450	6.470	6.470	2,905
2022-05-27	6.590	6.590	6.250	6.470	6.470	5,883
2022-05-26	6.250	6.650	6.050	6.430	6.430	5,883
2022-05-25	6.820	6.820	5.960	6.100	6.100	21,916
2022-05-24	7.300	7.360	6.690	6.750	6.750	19,087
2022-05-23	7.820	7.960	7.120	7.300	7.300	23,942
2022-05-20	7.250	8.330	7.200	7.730	7.730	83,508
2022-05-19	6.820	7.280	6.820	7.200	7.200	24,471
2022-05-18	6.500	6.700	6.500	6.650	6.650	3,792
2022-05-17	6.580	6.580	6.520	6.530	6.530	3,594
2022-05-16	6.770	6.770	6.550	6.680	6.680	863
2022-05-13	6.640	6.790	6.520	6.760	6.760	1,179
2022-05-12	6.630	7.200	6.460	6.640	6.640	13,465
2022-05-11	6.040	6.980	6.000	6.620	6.620	18,749
2022-05-10	6.200	6.200	5.810	6.200	6.200	4,716
2022-05-09	6.220	6.390	6.130	6.300	6.300	1,258
2022-05-06	6.520	6.530	6.300	6.400	6.400	4,764
2022-05-05	6.650	6.680	6.400	6.500	6.500	3,553
2022-05-04	6.460	6.750	6.460	6.650	6.650	2,701
2022-05-02	6.440	6.600	6.440	6.450	6.450	1,002
2022-04-29	6.700	6.770	6.620	6.620	6.620	4,746
2022-04-28	6.380	6.690	6.380	6.690	6.690	4,272
2022-04-27	6.560	6.620	6.260	6.490	6.490	6,631
2022-04-26	6.620	6.700	6.590	6.660	6.660	4,189
2022-04-25	6.690	6.690	6.500	6.500	6.500	7,275
2022-04-22	6.800	6.840	6.400	6.410	6.410	20,657
2022-04-21	6.790	6.880	6.720	6.800	6.800	1,283
2022-04-20	6.800	6.800	6.640	6.700	6.700	3,835
2022-04-19	6.690	6.890	6.640	6.880	6.880	3,634
2022-04-14	6.480	6.700	6.480	6.640	6.640	2,980
2022-04-13	6.600	6.820	6.450	6.450	6.450	4,251
2022-04-12	6.600	6.860	6.440	6.680	6.680	8,566
2022-04-11	6.360	6.900	6.360	6.640	6.640	20,044
2022-04-08	6.420	6.500	6.300	6.500	6.500	1,857
2022-04-07	6.400	6.440	6.300	6.440	6.440	2,247
2022-04-06	6.620	6.620	6.320	6.380	6.380	8,187
2022-04-05	6.720	7.000	6.700	6.700	6.700	7,602
2022-04-04	7.040	7.040	6.420	6.740	6.740	18,569
2022-04-01	6.920	7.100	6.840	7.040	7.040	3,471

← NewerPage 19 of 21 · 1,251 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.