Ekipa Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 2.800 | 2.800 | 2.680 | 2.790 | 2.790 | 2,262 |
| 2025-08-06 | 2.760 | 2.800 | 2.740 | 2.800 | 2.800 | 6,323 |
| 2025-08-05 | 2.800 | 2.840 | 2.710 | 2.800 | 2.800 | 677 |
| 2025-08-04 | 2.760 | 2.820 | 2.710 | 2.800 | 2.800 | 4,526 |
| 2025-08-01 | 2.870 | 2.870 | 2.760 | 2.760 | 2.760 | 8,595 |
| 2025-07-31 | 2.950 | 2.950 | 2.800 | 2.810 | 2.810 | 11,573 |
| 2025-07-30 | 2.830 | 2.960 | 2.770 | 2.960 | 2.960 | 14,038 |
| 2025-07-29 | 2.850 | 2.950 | 2.760 | 2.800 | 2.800 | 27,915 |
| 2025-07-28 | 3.000 | 3.070 | 2.800 | 2.840 | 2.840 | 20,195 |
| 2025-07-25 | 3.020 | 3.070 | 2.940 | 3.000 | 3.000 | 4,824 |
| 2025-07-24 | 3.070 | 3.080 | 3.000 | 3.070 | 3.070 | 2,830 |
| 2025-07-23 | 3.080 | 3.080 | 3.000 | 3.080 | 3.080 | 5,927 |
| 2025-07-22 | 3.100 | 3.100 | 3.010 | 3.080 | 3.080 | 7,107 |
| 2025-07-21 | 3.100 | 3.140 | 3.010 | 3.100 | 3.100 | 7,810 |
| 2025-07-18 | 3.110 | 3.210 | 3.100 | 3.100 | 3.100 | 1,281 |
| 2025-07-17 | 3.240 | 3.240 | 3.090 | 3.100 | 3.100 | 4,360 |
| 2025-07-16 | 3.290 | 3.290 | 3.140 | 3.150 | 3.150 | 2,201 |
| 2025-07-15 | 3.280 | 3.290 | 3.170 | 3.290 | 3.290 | 1,838 |
| 2025-07-14 | 3.190 | 3.290 | 3.140 | 3.280 | 3.280 | 2,088 |
| 2025-07-11 | 3.210 | 3.290 | 3.130 | 3.270 | 3.270 | 3,534 |
| 2025-07-10 | 3.140 | 3.210 | 3.060 | 3.210 | 3.210 | 3,453 |
| 2025-07-09 | 3.050 | 3.150 | 3.040 | 3.140 | 3.140 | 3,516 |
| 2025-07-08 | 3.040 | 3.120 | 3.040 | 3.050 | 3.050 | 7,956 |
| 2025-07-07 | 3.140 | 3.230 | 3.040 | 3.080 | 3.080 | 8,319 |
| 2025-07-04 | 3.180 | 3.240 | 3.070 | 3.110 | 3.110 | 8,843 |
| 2025-07-03 | 3.070 | 3.240 | 3.070 | 3.180 | 3.180 | 10,358 |
| 2025-07-02 | 3.140 | 3.140 | 3.100 | 3.110 | 3.110 | 7,070 |
| 2025-07-01 | 3.080 | 3.140 | 3.080 | 3.140 | 3.140 | 2,193 |
| 2025-06-30 | 3.140 | 3.140 | 3.080 | 3.100 | 3.100 | 734 |
| 2025-06-27 | 3.140 | 3.140 | 3.100 | 3.140 | 3.140 | 2,128 |
| 2025-06-26 | 3.120 | 3.140 | 3.060 | 3.140 | 3.140 | 4,959 |
| 2025-06-25 | 3.110 | 3.120 | 3.110 | 3.120 | 3.120 | 801 |
| 2025-06-24 | 3.120 | 3.180 | 3.090 | 3.110 | 3.110 | 3,986 |
| 2025-06-23 | 3.220 | 3.240 | 3.120 | 3.230 | 3.230 | 514 |
| 2025-06-20 | 3.150 | 3.240 | 3.100 | 3.220 | 3.220 | 8,513 |
| 2025-06-18 | 3.140 | 3.200 | 3.090 | 3.090 | 3.090 | 3,385 |
| 2025-06-17 | 3.170 | 3.190 | 3.080 | 3.140 | 3.140 | 6,074 |
| 2025-06-16 | 3.150 | 3.170 | 3.150 | 3.150 | 3.150 | 1,519 |
| 2025-06-13 | 3.070 | 3.140 | 3.060 | 3.070 | 3.070 | 1,498 |
| 2025-06-12 | 3.230 | 3.230 | 3.060 | 3.100 | 3.100 | 5,253 |
| 2025-06-11 | 3.180 | 3.230 | 3.140 | 3.230 | 3.230 | 1,963 |
| 2025-06-10 | 3.190 | 3.230 | 3.140 | 3.230 | 3.230 | 3,976 |
| 2025-06-09 | 3.190 | 3.190 | 3.120 | 3.190 | 3.190 | 3,196 |
| 2025-06-06 | 3.080 | 3.230 | 3.040 | 3.200 | 3.200 | 12,027 |
| 2025-06-05 | 3.100 | 3.120 | 3.040 | 3.040 | 3.040 | 2,282 |
| 2025-06-04 | 3.150 | 3.170 | 3.090 | 3.100 | 3.100 | 5,557 |
| 2025-06-03 | 3.160 | 3.170 | 3.100 | 3.170 | 3.170 | 3,157 |
| 2025-06-02 | 3.200 | 3.200 | 3.090 | 3.160 | 3.160 | 22,965 |
| 2025-05-30 | 3.180 | 3.200 | 3.140 | 3.200 | 3.200 | 5,854 |
| 2025-05-29 | 3.160 | 3.190 | 3.050 | 3.190 | 3.190 | 3,716 |
| 2025-05-28 | 3.150 | 3.190 | 3.030 | 3.160 | 3.160 | 1,735 |
| 2025-05-27 | 3.050 | 3.200 | 3.030 | 3.140 | 3.140 | 1,269 |
| 2025-05-26 | 3.110 | 3.220 | 3.020 | 3.030 | 3.030 | 5,012 |
| 2025-05-23 | 3.160 | 3.200 | 3.050 | 3.110 | 3.110 | 17,548 |
| 2025-05-22 | 3.110 | 3.210 | 3.060 | 3.160 | 3.160 | 2,534 |
| 2025-05-21 | 3.190 | 3.220 | 3.050 | 3.220 | 3.220 | 19,841 |
| 2025-05-20 | 3.280 | 3.280 | 3.100 | 3.190 | 3.190 | 6,472 |
| 2025-05-19 | 3.270 | 3.380 | 3.140 | 3.280 | 3.280 | 2,764 |
| 2025-05-16 | 3.350 | 3.390 | 3.250 | 3.270 | 3.270 | 5,714 |
| 2025-05-15 | 3.390 | 3.430 | 3.240 | 3.350 | 3.350 | 7,520 |
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.