Ekipa Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.450 | 3.450 | 3.390 | 3.390 | 3.390 | 942 |
| 2025-05-13 | 3.450 | 3.450 | 3.430 | 3.450 | 3.450 | 484 |
| 2025-05-12 | 3.470 | 3.470 | 3.390 | 3.450 | 3.450 | 3,476 |
| 2025-05-09 | 3.440 | 3.480 | 3.320 | 3.480 | 3.480 | 35,413 |
| 2025-05-08 | 3.410 | 3.570 | 3.320 | 3.440 | 3.440 | 50,879 |
| 2025-05-07 | 3.510 | 3.520 | 3.370 | 3.420 | 3.420 | 5,247 |
| 2025-05-06 | 3.480 | 3.690 | 3.330 | 3.500 | 3.500 | 19,500 |
| 2025-05-05 | 3.410 | 3.480 | 3.290 | 3.400 | 3.400 | 3,196 |
| 2025-05-02 | 3.280 | 3.410 | 3.230 | 3.410 | 3.410 | 6,350 |
| 2025-04-30 | 3.260 | 3.280 | 3.220 | 3.280 | 3.280 | 833 |
| 2025-04-29 | 3.240 | 3.330 | 3.220 | 3.260 | 3.260 | 4,511 |
| 2025-04-28 | 3.260 | 3.330 | 3.210 | 3.290 | 3.290 | 4,767 |
| 2025-04-25 | 3.280 | 3.330 | 3.250 | 3.260 | 3.260 | 2,210 |
| 2025-04-24 | 3.240 | 3.320 | 3.240 | 3.320 | 3.320 | 180 |
| 2025-04-23 | 3.240 | 3.320 | 3.230 | 3.230 | 3.230 | 1,528 |
| 2025-04-22 | 3.340 | 3.340 | 3.200 | 3.300 | 3.300 | 3,012 |
| 2025-04-17 | 3.200 | 3.350 | 3.200 | 3.340 | 3.340 | 16,648 |
| 2025-04-16 | 3.440 | 3.440 | 3.250 | 3.400 | 3.400 | 7,957 |
| 2025-04-15 | 3.350 | 3.470 | 3.260 | 3.260 | 3.260 | 2,381 |
| 2025-04-14 | 3.440 | 3.490 | 3.330 | 3.350 | 3.350 | 2,106 |
| 2025-04-11 | 3.400 | 3.440 | 3.310 | 3.440 | 3.440 | 1,565 |
| 2025-04-10 | 3.400 | 3.400 | 3.230 | 3.400 | 3.400 | 2,987 |
| 2025-04-09 | 3.490 | 3.490 | 3.300 | 3.400 | 3.400 | 3,855 |
| 2025-04-08 | 3.360 | 3.500 | 3.280 | 3.500 | 3.500 | 4,866 |
| 2025-04-07 | 3.400 | 3.480 | 3.100 | 3.400 | 3.400 | 14,188 |
| 2025-04-04 | 3.590 | 3.590 | 3.410 | 3.490 | 3.490 | 2,384 |
| 2025-04-03 | 3.530 | 3.590 | 3.470 | 3.590 | 3.590 | 6,272 |
| 2025-04-02 | 3.580 | 3.600 | 3.510 | 3.590 | 3.590 | 5,814 |
| 2025-04-01 | 3.510 | 3.590 | 3.510 | 3.580 | 3.580 | 316 |
| 2025-03-31 | 3.680 | 3.680 | 3.530 | 3.530 | 3.530 | 1,835 |
| 2025-03-28 | 3.550 | 3.700 | 3.460 | 3.680 | 3.680 | 5,243 |
| 2025-03-27 | 3.530 | 3.570 | 3.450 | 3.550 | 3.550 | 4,214 |
| 2025-03-26 | 3.620 | 3.620 | 3.510 | 3.580 | 3.580 | 2,914 |
| 2025-03-25 | 3.610 | 3.690 | 3.570 | 3.620 | 3.620 | 3,955 |
| 2025-03-24 | 3.720 | 3.720 | 3.610 | 3.650 | 3.650 | 28,622 |
| 2025-03-21 | 3.690 | 3.720 | 3.600 | 3.650 | 3.650 | 44,323 |
| 2025-03-20 | 3.650 | 3.700 | 3.580 | 3.690 | 3.690 | 27,563 |
| 2025-03-19 | 3.700 | 3.700 | 3.550 | 3.610 | 3.610 | 6,329 |
| 2025-03-18 | 3.580 | 3.720 | 3.570 | 3.630 | 3.630 | 81,400 |
| 2025-03-17 | 3.600 | 3.680 | 3.580 | 3.590 | 3.590 | 4,512 |
| 2025-03-14 | 3.660 | 3.660 | 3.570 | 3.590 | 3.590 | 5,222 |
| 2025-03-13 | 3.640 | 3.660 | 3.560 | 3.560 | 3.560 | 1,155 |
| 2025-03-12 | 3.560 | 3.690 | 3.560 | 3.640 | 3.640 | 3,683 |
| 2025-03-11 | 3.620 | 3.720 | 3.620 | 3.700 | 3.700 | 68,599 |
| 2025-03-10 | 3.770 | 3.770 | 3.620 | 3.650 | 3.650 | 64,329 |
| 2025-03-07 | 3.550 | 3.980 | 3.550 | 3.840 | 3.840 | 39,966 |
| 2025-03-06 | 3.620 | 3.760 | 3.520 | 3.640 | 3.640 | 13,533 |
| 2025-03-05 | 3.590 | 3.630 | 3.500 | 3.590 | 3.590 | 6,923 |
| 2025-03-04 | 3.600 | 3.600 | 3.460 | 3.590 | 3.590 | 11,983 |
| 2025-03-03 | 3.810 | 3.870 | 3.510 | 3.680 | 3.680 | 34,822 |
| 2025-02-28 | 3.640 | 3.900 | 3.540 | 3.740 | 3.740 | 77,133 |
| 2025-02-27 | 3.610 | 3.630 | 3.500 | 3.630 | 3.630 | 32,394 |
| 2025-02-26 | 3.590 | 3.600 | 3.500 | 3.600 | 3.600 | 6,462 |
| 2025-02-25 | 3.500 | 3.590 | 3.500 | 3.590 | 3.590 | 3,755 |
| 2025-02-24 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 2,821 |
| 2025-02-21 | 3.580 | 3.590 | 3.510 | 3.590 | 3.590 | 6,873 |
| 2025-02-20 | 3.600 | 3.600 | 3.500 | 3.580 | 3.580 | 11,277 |
| 2025-02-19 | 3.680 | 3.680 | 3.530 | 3.600 | 3.600 | 15,455 |
| 2025-02-18 | 3.690 | 3.690 | 3.570 | 3.660 | 3.660 | 7,711 |
| 2025-02-17 | 3.700 | 3.700 | 3.600 | 3.680 | 3.680 | 13,260 |
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.