Ekipa Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 7.000 | 7.060 | 6.880 | 6.920 | 6.920 | 1,928 |
| 2022-03-30 | 6.900 | 7.020 | 6.820 | 6.920 | 6.920 | 3,276 |
| 2022-03-29 | 7.020 | 7.140 | 6.980 | 7.120 | 7.120 | 13,551 |
| 2022-03-28 | 6.700 | 7.100 | 6.660 | 7.040 | 7.040 | 5,447 |
| 2022-03-25 | 7.280 | 7.480 | 6.540 | 6.960 | 6.960 | 14,563 |
| 2022-03-24 | 6.400 | 7.300 | 6.320 | 7.300 | 7.300 | 17,456 |
| 2022-03-23 | 6.400 | 6.640 | 6.200 | 6.480 | 6.480 | 6,760 |
| 2022-03-22 | 6.680 | 6.720 | 6.140 | 6.600 | 6.600 | 5,975 |
| 2022-03-21 | 7.000 | 7.000 | 6.040 | 6.800 | 6.800 | 17,013 |
| 2022-03-18 | 7.140 | 7.140 | 6.620 | 6.700 | 6.700 | 2,000 |
| 2022-03-17 | 6.560 | 7.440 | 6.400 | 7.160 | 7.160 | 30,215 |
| 2022-03-16 | 5.800 | 6.960 | 5.780 | 6.780 | 6.780 | 28,729 |
| 2022-03-15 | 5.560 | 5.860 | 5.560 | 5.800 | 5.800 | 7,697 |
| 2022-03-14 | 5.600 | 5.780 | 5.500 | 5.600 | 5.600 | 7,432 |
| 2022-03-11 | 5.300 | 5.700 | 5.300 | 5.500 | 5.500 | 5,702 |
| 2022-03-10 | 5.320 | 5.500 | 5.240 | 5.300 | 5.300 | 4,475 |
| 2022-03-09 | 5.260 | 5.800 | 5.080 | 5.580 | 5.580 | 19,922 |
| 2022-03-08 | 4.800 | 5.220 | 4.800 | 5.100 | 5.100 | 7,280 |
| 2022-03-07 | 5.020 | 5.140 | 4.600 | 4.800 | 4.800 | 24,238 |
| 2022-03-04 | 5.180 | 5.500 | 5.100 | 5.200 | 5.200 | 24,209 |
| 2022-03-03 | 5.100 | 5.240 | 4.600 | 5.100 | 5.100 | 34,771 |
| 2022-03-02 | 5.140 | 5.320 | 5.000 | 5.100 | 5.100 | 21,021 |
| 2022-03-01 | 5.660 | 5.720 | 5.100 | 5.120 | 5.120 | 21,811 |
| 2022-02-28 | 5.840 | 6.000 | 5.560 | 5.700 | 5.700 | 11,146 |
| 2022-02-25 | 5.160 | 6.000 | 5.140 | 5.880 | 5.880 | 30,315 |
| 2022-02-24 | 5.200 | 5.620 | 5.180 | 5.220 | 5.220 | 49,916 |
| 2022-02-23 | 6.000 | 6.300 | 6.000 | 6.280 | 6.280 | 4,783 |
| 2022-02-22 | 5.160 | 6.000 | 5.160 | 5.920 | 5.920 | 24,862 |
| 2022-02-21 | 6.800 | 6.840 | 6.220 | 6.220 | 6.220 | 11,031 |
| 2022-02-18 | 6.300 | 6.920 | 6.300 | 6.800 | 6.800 | 5,021 |
| 2022-02-17 | 6.320 | 6.400 | 6.300 | 6.300 | 6.300 | 10,280 |
| 2022-02-16 | 6.340 | 6.480 | 6.300 | 6.380 | 6.380 | 3,045 |
| 2022-02-15 | 6.480 | 6.480 | 6.300 | 6.420 | 6.420 | 3,072 |
| 2022-02-14 | 6.620 | 6.640 | 6.380 | 6.480 | 6.480 | 4,318 |
| 2022-02-11 | 6.760 | 6.760 | 6.560 | 6.620 | 6.620 | 5,968 |
| 2022-02-10 | 6.940 | 6.960 | 6.600 | 6.740 | 6.740 | 3,879 |
| 2022-02-09 | 6.920 | 6.960 | 6.760 | 6.940 | 6.940 | 3,321 |
| 2022-02-08 | 7.100 | 7.100 | 6.980 | 6.980 | 6.980 | 1,234 |
| 2022-02-07 | 7.100 | 7.200 | 7.100 | 7.100 | 7.100 | 946 |
| 2022-02-04 | 7.140 | 7.220 | 6.980 | 7.080 | 7.080 | 1,438 |
| 2022-02-03 | 7.100 | 7.320 | 7.060 | 7.120 | 7.120 | 1,736 |
| 2022-02-02 | 7.480 | 7.480 | 6.760 | 7.320 | 7.320 | 4,410 |
| 2022-02-01 | 7.460 | 7.460 | 7.180 | 7.300 | 7.300 | 3,208 |
| 2022-01-31 | 6.900 | 7.440 | 6.900 | 7.440 | 7.440 | 6,804 |
| 2022-01-28 | 7.020 | 7.040 | 6.860 | 7.000 | 7.000 | 1,644 |
| 2022-01-27 | 6.700 | 7.040 | 6.520 | 7.040 | 7.040 | 2,889 |
| 2022-01-26 | 6.660 | 6.900 | 6.660 | 6.700 | 6.700 | 2,611 |
| 2022-01-25 | 6.460 | 6.900 | 6.260 | 6.600 | 6.600 | 3,560 |
| 2022-01-24 | 6.660 | 6.940 | 6.220 | 6.460 | 6.460 | 4,044 |
| 2022-01-21 | 6.960 | 7.080 | 6.200 | 6.660 | 6.660 | 14,342 |
| 2022-01-20 | 7.140 | 7.260 | 6.880 | 7.140 | 7.140 | 3,880 |
| 2022-01-19 | 6.960 | 7.320 | 6.900 | 7.320 | 7.320 | 2,749 |
| 2022-01-18 | 7.680 | 7.680 | 6.880 | 7.000 | 7.000 | 13,328 |
| 2022-01-17 | 7.660 | 8.000 | 7.400 | 7.680 | 7.680 | 10,077 |
| 2022-01-14 | 7.680 | 7.780 | 7.020 | 7.660 | 7.660 | 12,422 |
| 2022-01-13 | 7.980 | 7.980 | 7.640 | 7.680 | 7.680 | 2,795 |
| 2022-01-12 | 8.200 | 8.340 | 7.640 | 7.980 | 7.980 | 9,205 |
| 2022-01-11 | 8.900 | 8.900 | 7.660 | 8.240 | 8.240 | 21,305 |
| 2022-01-10 | 8.500 | 8.960 | 8.380 | 8.480 | 8.480 | 28,554 |
| 2022-01-07 | 7.500 | 8.320 | 7.500 | 8.320 | 8.320 | 24,033 |
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.