Ekipa Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.535	1.800	1.465	1.510	1.510	171,539
2025-10-30	1.500	1.615	1.500	1.500	1.500	59,026
2025-10-29	1.675	1.700	1.555	1.590	1.590	49,806
2025-10-28	1.510	1.700	1.360	1.670	1.670	529,253
2025-10-27	1.880	1.880	1.835	1.880	1.880	73,690
2025-10-24	1.905	1.925	1.830	1.880	1.880	210,676
2025-10-23	1.930	1.930	1.850	1.850	1.850	6,569
2025-10-22	1.840	1.935	1.840	1.885	1.885	10,784
2025-10-21	1.940	1.940	1.835	1.890	1.890	13,067
2025-10-20	1.890	1.950	1.850	1.895	1.895	9,107
2025-10-17	1.885	1.975	1.850	1.950	1.950	18,963
2025-10-16	1.900	1.990	1.840	1.985	1.985	9,808
2025-10-15	2.000	2.000	1.800	1.865	1.865	70,064
2025-10-14	2.030	2.050	1.980	2.020	2.020	4,810
2025-10-13	2.000	2.040	1.980	2.030	2.030	8,925
2025-10-10	1.995	2.050	1.945	2.000	2.000	5,576
2025-10-09	2.080	2.080	2.000	2.000	2.000	18,737
2025-10-08	2.040	2.070	1.970	2.070	2.070	7,939
2025-10-07	2.010	2.160	1.905	2.040	2.040	76,440
2025-10-06	2.050	2.100	1.990	2.010	2.010	8,650
2025-10-03	2.050	2.080	1.980	2.040	2.040	4,248
2025-10-02	1.975	2.100	1.975	2.000	2.000	8,653
2025-10-01	1.900	2.080	1.890	1.975	1.975	25,240
2025-09-30	2.070	2.100	1.980	2.000	2.000	3,924
2025-09-29	2.090	2.100	1.990	2.020	2.020	5,125
2025-09-26	1.975	2.090	1.950	2.090	2.090	12,638
2025-09-25	2.000	2.070	1.900	1.975	1.975	21,085
2025-09-24	2.010	2.090	1.990	2.000	2.000	4,816
2025-09-23	2.040	2.090	1.970	2.090	2.090	15,691
2025-09-22	2.060	2.120	1.985	2.060	2.060	12,342
2025-09-19	2.080	2.080	1.985	2.060	2.060	265
2025-09-18	2.000	2.130	1.930	2.000	2.000	30,674
2025-09-17	2.040	2.110	1.970	2.100	2.100	10,327
2025-09-16	2.120	2.160	1.970	2.000	2.000	9,887
2025-09-15	2.020	2.200	2.020	2.120	2.120	11,349
2025-09-12	2.200	2.260	1.970	2.020	2.020	45,171
2025-09-11	2.290	2.380	2.110	2.110	2.110	44,953
2025-09-10	2.320	2.410	2.300	2.300	2.300	4,887
2025-09-09	2.320	2.450	2.320	2.410	2.410	3,416
2025-09-08	2.340	2.430	2.290	2.320	2.320	2,830
2025-09-05	2.290	2.540	2.200	2.440	2.440	10,136
2025-09-04	2.360	2.380	2.150	2.290	2.290	26,622
2025-09-03	2.420	2.420	2.260	2.360	2.360	14,878
2025-09-02	2.490	2.530	2.370	2.370	2.370	7,428
2025-09-01	2.580	2.580	2.350	2.490	2.490	31,789
2025-08-29	2.600	2.600	2.480	2.580	2.580	6,710
2025-08-28	2.540	2.630	2.470	2.600	2.600	22,345
2025-08-27	2.620	2.770	2.430	2.500	2.500	35,480
2025-08-26	2.700	2.720	2.560	2.590	2.590	12,325
2025-08-25	2.770	2.800	2.670	2.700	2.700	13,243
2025-08-22	2.810	2.820	2.640	2.770	2.770	11,191
2025-08-21	2.740	2.820	2.740	2.790	2.790	10,425
2025-08-20	2.670	2.810	2.670	2.730	2.730	7,415
2025-08-19	2.700	2.760	2.590	2.700	2.700	11,575
2025-08-18	2.510	2.820	2.510	2.750	2.750	11,559
2025-08-14	2.800	2.870	2.700	2.770	2.770	5,518
2025-08-13	2.730	2.890	2.700	2.800	2.800	8,919
2025-08-12	2.820	2.820	2.730	2.730	2.730	253
2025-08-11	2.830	2.850	2.720	2.740	2.740	2,312
2025-08-08	2.790	2.830	2.760	2.830	2.830	1,870

← NewerPage 5 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.