Ekipa Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.200 | 1.225 | 1.170 | 1.185 | 1.185 | 6,201 |
| 2026-04-29 | 1.230 | 1.230 | 1.170 | 1.180 | 1.180 | 14,574 |
| 2026-04-28 | 1.180 | 1.250 | 1.180 | 1.215 | 1.215 | 18,440 |
| 2026-04-27 | 1.200 | 1.225 | 1.170 | 1.200 | 1.200 | 34,198 |
| 2026-04-24 | 1.195 | 1.195 | 1.155 | 1.155 | 1.155 | 14,732 |
| 2026-04-23 | 1.200 | 1.200 | 1.175 | 1.175 | 1.175 | 18,962 |
| 2026-04-22 | 1.200 | 1.240 | 1.185 | 1.185 | 1.185 | 19,515 |
| 2026-04-21 | 1.235 | 1.240 | 1.190 | 1.200 | 1.200 | 18,356 |
| 2026-04-20 | 1.245 | 1.245 | 1.195 | 1.210 | 1.210 | 7,714 |
| 2026-04-17 | 1.245 | 1.270 | 1.205 | 1.245 | 1.245 | 9,256 |
| 2026-04-16 | 1.235 | 1.250 | 1.190 | 1.205 | 1.205 | 15,289 |
| 2026-04-15 | 1.225 | 1.255 | 1.190 | 1.235 | 1.235 | 82,220 |
| 2026-04-14 | 1.200 | 1.260 | 1.190 | 1.225 | 1.225 | 21,273 |
| 2026-04-13 | 1.235 | 1.275 | 1.190 | 1.190 | 1.190 | 46,278 |
| 2026-04-10 | 1.240 | 1.240 | 1.200 | 1.205 | 1.205 | 91,317 |
| 2026-04-09 | 1.285 | 1.285 | 1.210 | 1.240 | 1.240 | 7,611 |
| 2026-04-08 | 1.295 | 1.295 | 1.235 | 1.280 | 1.280 | 3,566 |
| 2026-04-07 | 1.255 | 1.320 | 1.240 | 1.255 | 1.255 | 8,533 |
| 2026-04-02 | 1.345 | 1.350 | 1.210 | 1.255 | 1.255 | 118,315 |
| 2026-04-01 | 1.245 | 1.400 | 1.240 | 1.385 | 1.385 | 166,176 |
| 2026-03-31 | 1.260 | 1.300 | 1.205 | 1.250 | 1.250 | 37,189 |
| 2026-03-30 | 1.275 | 1.325 | 1.230 | 1.305 | 1.305 | 18,249 |
| 2026-03-27 | 1.220 | 1.275 | 1.210 | 1.275 | 1.275 | 16,741 |
| 2026-03-26 | 1.245 | 1.270 | 1.200 | 1.260 | 1.260 | 144,581 |
| 2026-03-25 | 1.270 | 1.270 | 1.180 | 1.245 | 1.245 | 14,088 |
| 2026-03-24 | 1.250 | 1.420 | 1.000 | 1.250 | 1.250 | 93,942 |
| 2026-03-23 | 1.345 | 1.345 | 1.250 | 1.260 | 1.260 | 20,899 |
| 2026-03-20 | 1.335 | 1.365 | 1.305 | 1.345 | 1.345 | 9,975 |
| 2026-03-19 | 1.380 | 1.380 | 1.330 | 1.335 | 1.335 | 2,058 |
| 2026-03-18 | 1.380 | 1.380 | 1.310 | 1.380 | 1.380 | 8,937 |
| 2026-03-17 | 1.355 | 1.375 | 1.305 | 1.375 | 1.375 | 1,861 |
| 2026-03-16 | 1.360 | 1.385 | 1.305 | 1.345 | 1.345 | 19,694 |
| 2026-03-13 | 1.350 | 1.355 | 1.300 | 1.340 | 1.340 | 20,332 |
| 2026-03-12 | 1.305 | 1.345 | 1.295 | 1.345 | 1.345 | 9,411 |
| 2026-03-11 | 1.355 | 1.355 | 1.270 | 1.310 | 1.310 | 9,791 |
| 2026-03-10 | 1.290 | 1.350 | 1.265 | 1.350 | 1.350 | 9,486 |
| 2026-03-09 | 1.225 | 1.295 | 1.225 | 1.295 | 1.295 | 12,564 |
| 2026-03-06 | 1.310 | 1.340 | 1.300 | 1.300 | 1.300 | 13,397 |
| 2026-03-05 | 1.365 | 1.365 | 1.300 | 1.305 | 1.305 | 16,351 |
| 2026-03-04 | 1.380 | 1.380 | 1.315 | 1.360 | 1.360 | 13,684 |
| 2026-03-03 | 1.410 | 1.415 | 1.340 | 1.360 | 1.360 | 20,729 |
| 2026-03-02 | 1.435 | 1.440 | 1.330 | 1.410 | 1.410 | 10,410 |
| 2026-02-27 | 1.360 | 1.410 | 1.315 | 1.410 | 1.410 | 15,712 |
| 2026-02-26 | 1.350 | 1.360 | 1.295 | 1.360 | 1.360 | 19,616 |
| 2026-02-25 | 1.340 | 1.390 | 1.300 | 1.300 | 1.300 | 18,537 |
| 2026-02-24 | 1.405 | 1.410 | 1.320 | 1.360 | 1.360 | 56,523 |
| 2026-02-23 | 1.460 | 1.465 | 1.360 | 1.370 | 1.370 | 46,910 |
| 2026-02-20 | 1.560 | 1.565 | 1.335 | 1.450 | 1.450 | 214,330 |
| 2026-02-19 | 1.570 | 1.590 | 1.500 | 1.565 | 1.565 | 46,140 |
| 2026-02-18 | 1.445 | 1.550 | 1.430 | 1.500 | 1.500 | 54,711 |
| 2026-02-17 | 1.420 | 1.435 | 1.350 | 1.430 | 1.430 | 6,111 |
| 2026-02-16 | 1.430 | 1.445 | 1.320 | 1.385 | 1.385 | 23,268 |
| 2026-02-13 | 1.475 | 1.475 | 1.315 | 1.400 | 1.400 | 13,962 |
| 2026-02-12 | 1.455 | 1.455 | 1.390 | 1.390 | 1.390 | 11,937 |
| 2026-02-11 | 1.485 | 1.485 | 1.415 | 1.445 | 1.445 | 12,614 |
| 2026-02-10 | 1.485 | 1.485 | 1.430 | 1.450 | 1.450 | 20,547 |
| 2026-02-09 | 1.460 | 1.490 | 1.410 | 1.450 | 1.450 | 16,949 |
| 2026-02-06 | 1.475 | 1.475 | 1.330 | 1.440 | 1.440 | 101,002 |
| 2026-02-05 | 1.405 | 1.500 | 1.340 | 1.475 | 1.475 | 47,218 |
| 2026-02-04 | 1.470 | 1.545 | 1.300 | 1.375 | 1.375 | 92,054 |
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.