Ekipa Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.280	1.280	1.260	1.260	1.260	9,559
2026-07-24	1.300	1.300	1.255	1.280	1.280	4,389
2026-07-23	1.255	1.300	1.255	1.260	1.260	12,490
2026-07-22	1.190	1.280	1.190	1.275	1.275	19,176
2026-07-21	1.180	1.215	1.180	1.210	1.210	4,133
2026-07-20	1.215	1.270	1.185	1.190	1.190	10,508
2026-07-17	1.155	1.245	1.155	1.205	1.205	5,079
2026-07-16	1.215	1.215	1.160	1.175	1.175	929
2026-07-15	1.175	1.200	1.170	1.195	1.195	3,139
2026-07-14	1.175	1.215	1.175	1.215	1.215	2,513
2026-07-13	1.170	1.215	1.170	1.180	1.180	10,766
2026-07-10	1.115	1.300	1.105	1.165	1.165	50,484
2026-07-09	1.110	1.150	1.105	1.115	1.115	3,270
2026-07-08	1.145	1.150	1.110	1.135	1.135	1,569
2026-07-07	1.135	1.190	1.105	1.105	1.105	4,095
2026-07-06	1.170	1.170	1.130	1.135	1.135	7,905
2026-07-03	1.120	1.340	1.115	1.195	1.195	53,244
2026-07-02	1.115	1.145	1.085	1.090	1.090	19,403
2026-07-01	1.080	1.150	1.080	1.150	1.150	25,895
2026-06-30	1.070	1.120	1.060	1.110	1.110	26,586
2026-06-29	1.080	1.095	1.060	1.060	1.060	23,908
2026-06-26	1.080	1.080	1.055	1.055	1.055	6,973
2026-06-25	1.065	1.100	1.055	1.080	1.080	39,734
2026-06-24	1.145	1.215	0.990	1.040	1.040	180,392
2026-06-23	1.155	1.200	1.140	1.175	1.175	21,273
2026-06-22	1.195	1.235	1.100	1.160	1.160	110,127
2026-06-19	1.100	1.320	1.100	1.145	1.145	66,391
2026-06-18	1.115	1.130	1.080	1.100	1.100	14,039
2026-06-17	1.150	1.150	1.080	1.080	1.080	21,564
2026-06-16	1.100	1.130	1.060	1.075	1.075	47,467
2026-06-15	1.195	1.260	1.030	1.100	1.100	101,552
2026-06-12	1.310	1.330	1.100	1.260	1.260	26,729
2026-06-11	1.315	1.340	1.310	1.315	1.315	51,775
2026-06-10	1.370	1.370	1.315	1.315	1.315	14,537
2026-06-09	1.320	1.400	1.300	1.315	1.315	53,480
2026-06-08	1.130	1.400	1.130	1.260	1.260	99,056
2026-06-05	1.100	1.170	1.100	1.130	1.130	93,293
2026-06-03	1.175	1.175	1.135	1.175	1.175	11,445
2026-06-02	1.145	1.175	1.140	1.175	1.175	7,429
2026-06-01	1.150	1.180	1.120	1.155	1.155	6,993
2026-05-29	1.170	1.180	1.140	1.150	1.150	20,498
2026-05-28	1.130	1.180	0.920	1.180	1.180	93,700
2026-05-27	1.160	1.160	1.115	1.130	1.130	12,849
2026-05-26	1.120	1.170	1.100	1.120	1.120	11,586
2026-05-25	1.095	1.170	1.095	1.120	1.120	69,765
2026-05-22	1.170	1.170	1.080	1.120	1.120	8,725
2026-05-21	1.140	1.140	1.080	1.125	1.125	1,999
2026-05-20	1.130	1.150	1.100	1.120	1.120	4,295
2026-05-19	1.080	1.135	1.075	1.135	1.135	17,886
2026-05-18	1.050	1.115	1.040	1.050	1.050	27,491
2026-05-15	1.090	1.145	1.060	1.145	1.145	9,295
2026-05-14	1.110	1.155	1.050	1.105	1.105	43,220
2026-05-13	1.110	1.160	1.110	1.110	1.110	28,012
2026-05-12	1.135	1.170	1.100	1.110	1.110	16,503
2026-05-11	1.195	1.205	1.000	1.135	1.135	35,532
2026-05-08	1.175	1.200	1.170	1.200	1.200	3,012
2026-05-07	1.205	1.210	1.175	1.210	1.210	1,435
2026-05-06	1.210	1.210	1.170	1.200	1.200	3,604
2026-05-05	1.220	1.240	1.175	1.210	1.210	6,237
2026-05-04	1.175	1.220	1.175	1.185	1.185	1,697

← NewerPage 2 of 21 · 1,254 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.