Ekipa Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 7.100 | 7.580 | 7.080 | 7.500 | 7.500 | 8,692 |
| 2022-01-04 | 7.300 | 7.300 | 7.000 | 7.120 | 7.120 | 7,266 |
| 2022-01-03 | 6.920 | 7.400 | 6.920 | 7.200 | 7.200 | 13,489 |
| 2021-12-30 | 6.720 | 7.300 | 6.720 | 6.920 | 6.920 | 21,523 |
| 2021-12-29 | 5.380 | 6.880 | 5.380 | 6.680 | 6.680 | 54,733 |
| 2021-12-28 | 5.220 | 5.380 | 4.910 | 5.380 | 5.380 | 65,701 |
| 2021-12-27 | 5.600 | 5.640 | 5.220 | 5.220 | 5.220 | 32,071 |
| 2021-12-23 | 5.980 | 6.000 | 5.620 | 5.660 | 5.660 | 15,649 |
| 2021-12-22 | 6.020 | 6.120 | 5.800 | 5.980 | 5.980 | 11,899 |
| 2021-12-21 | 6.060 | 6.200 | 6.000 | 6.000 | 6.000 | 10,136 |
| 2021-12-20 | 6.560 | 6.560 | 6.200 | 6.200 | 6.200 | 9,579 |
| 2021-12-17 | 6.700 | 6.700 | 6.540 | 6.560 | 6.560 | 3,440 |
| 2021-12-16 | 6.800 | 6.920 | 6.600 | 6.760 | 6.760 | 10,331 |
| 2021-12-15 | 6.820 | 6.900 | 6.800 | 6.900 | 6.900 | 5,297 |
| 2021-12-14 | 6.960 | 6.960 | 6.820 | 6.820 | 6.820 | 1,181 |
| 2021-12-13 | 7.000 | 7.180 | 6.960 | 6.960 | 6.960 | 6,484 |
| 2021-12-10 | 7.100 | 7.100 | 6.800 | 7.000 | 7.000 | 6,816 |
| 2021-12-09 | 6.880 | 7.100 | 6.800 | 7.100 | 7.100 | 11,584 |
| 2021-12-08 | 6.860 | 6.940 | 6.640 | 6.680 | 6.680 | 7,654 |
| 2021-12-07 | 6.700 | 6.880 | 6.620 | 6.800 | 6.800 | 12,202 |
| 2021-12-06 | 6.900 | 7.000 | 6.700 | 6.740 | 6.740 | 9,587 |
| 2021-12-03 | 6.860 | 7.100 | 6.740 | 6.900 | 6.900 | 9,445 |
| 2021-12-02 | 6.980 | 6.980 | 6.720 | 6.860 | 6.860 | 8,343 |
| 2021-12-01 | 7.040 | 7.120 | 6.900 | 7.060 | 7.060 | 4,896 |
| 2021-11-30 | 7.020 | 7.180 | 6.960 | 7.120 | 7.120 | 6,344 |
| 2021-11-29 | 7.100 | 7.300 | 6.860 | 7.180 | 7.180 | 6,085 |
| 2021-11-26 | 7.000 | 7.200 | 6.900 | 7.060 | 7.060 | 7,591 |
| 2021-11-25 | 7.020 | 7.280 | 7.000 | 7.100 | 7.100 | 4,529 |
| 2021-11-24 | 7.180 | 7.220 | 7.000 | 7.040 | 7.040 | 5,696 |
| 2021-11-23 | 7.320 | 7.460 | 7.240 | 7.240 | 7.240 | 3,215 |
| 2021-11-22 | 7.820 | 8.000 | 7.420 | 7.480 | 7.480 | 6,067 |
| 2021-11-19 | 7.580 | 7.900 | 7.540 | 7.820 | 7.820 | 3,037 |
| 2021-11-18 | 7.700 | 7.820 | 7.580 | 7.580 | 7.580 | 2,908 |
| 2021-11-17 | 7.900 | 7.960 | 7.520 | 7.720 | 7.720 | 4,299 |
| 2021-11-16 | 7.500 | 7.760 | 7.440 | 7.760 | 7.760 | 3,329 |
| 2021-11-15 | 7.580 | 7.600 | 7.400 | 7.500 | 7.500 | 5,899 |
| 2021-11-12 | 7.600 | 7.680 | 7.520 | 7.580 | 7.580 | 2,269 |
| 2021-11-10 | 7.840 | 7.920 | 7.540 | 7.600 | 7.600 | 6,855 |
| 2021-11-09 | 8.020 | 8.100 | 7.620 | 7.620 | 7.620 | 6,640 |
| 2021-11-08 | 8.260 | 8.440 | 7.800 | 7.980 | 7.980 | 7,365 |
| 2021-11-05 | 8.560 | 8.580 | 8.180 | 8.300 | 8.300 | 2,760 |
| 2021-11-04 | 8.280 | 8.580 | 8.280 | 8.480 | 8.480 | 3,721 |
| 2021-11-03 | 7.760 | 8.500 | 7.760 | 8.500 | 8.500 | 10,247 |
| 2021-11-02 | 7.800 | 7.980 | 7.680 | 7.860 | 7.860 | 6,936 |
| 2021-10-29 | 7.800 | 7.960 | 7.620 | 7.940 | 7.940 | 10,831 |
| 2021-10-28 | 8.340 | 8.340 | 7.620 | 7.900 | 7.900 | 11,113 |
| 2021-10-27 | 8.400 | 8.500 | 8.200 | 8.320 | 8.320 | 7,061 |
| 2021-10-26 | 8.400 | 8.560 | 8.300 | 8.400 | 8.400 | 5,081 |
| 2021-10-25 | 8.920 | 8.920 | 8.220 | 8.500 | 8.500 | 15,256 |
| 2021-10-22 | 8.940 | 9.120 | 8.840 | 8.940 | 8.940 | 4,093 |
| 2021-10-21 | 9.080 | 9.080 | 8.820 | 9.020 | 9.020 | 6,227 |
← NewerPage 21 of 21 · 1,251 trading days
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.