Ekipa Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3.700 | 3.700 | 3.600 | 3.680 | 3.680 | 13,260 |
| 2025-02-14 | 3.640 | 3.700 | 3.590 | 3.700 | 3.700 | 14,019 |
| 2025-02-13 | 3.650 | 3.660 | 3.500 | 3.660 | 3.660 | 11,731 |
| 2025-02-12 | 3.640 | 3.650 | 3.520 | 3.650 | 3.650 | 4,907 |
| 2025-02-11 | 3.620 | 3.640 | 3.530 | 3.640 | 3.640 | 2,249 |
| 2025-02-10 | 3.610 | 3.630 | 3.530 | 3.630 | 3.630 | 2,261 |
| 2025-02-07 | 3.600 | 3.610 | 3.590 | 3.610 | 3.610 | 1,169 |
| 2025-02-06 | 3.600 | 3.610 | 3.570 | 3.600 | 3.600 | 2,360 |
| 2025-02-05 | 3.630 | 3.630 | 3.530 | 3.610 | 3.610 | 1,961 |
| 2025-02-04 | 3.600 | 3.630 | 3.540 | 3.630 | 3.630 | 3,200 |
| 2025-02-03 | 3.600 | 3.600 | 3.540 | 3.600 | 3.600 | 1,071 |
| 2025-01-31 | 3.650 | 3.660 | 3.540 | 3.630 | 3.630 | 3,315 |
| 2025-01-30 | 3.650 | 3.650 | 3.540 | 3.650 | 3.650 | 2,850 |
| 2025-01-29 | 3.660 | 3.660 | 3.510 | 3.650 | 3.650 | 2,383 |
| 2025-01-28 | 3.560 | 3.660 | 3.510 | 3.660 | 3.660 | 5,295 |
| 2025-01-27 | 3.550 | 3.560 | 3.520 | 3.560 | 3.560 | 397 |
| 2025-01-24 | 3.550 | 3.620 | 3.550 | 3.620 | 3.620 | 9,055 |
| 2025-01-23 | 3.550 | 3.600 | 3.550 | 3.550 | 3.550 | 12,825 |
| 2025-01-22 | 3.500 | 3.560 | 3.500 | 3.540 | 3.540 | 1,251 |
| 2025-01-21 | 3.500 | 3.580 | 3.420 | 3.500 | 3.500 | 2,203 |
| 2025-01-20 | 3.500 | 3.560 | 3.420 | 3.540 | 3.540 | 7,365 |
| 2025-01-17 | 3.470 | 3.530 | 3.420 | 3.500 | 3.500 | 2,763 |
| 2025-01-16 | 3.500 | 3.530 | 3.450 | 3.500 | 3.500 | 1,995 |
| 2025-01-15 | 3.550 | 3.560 | 3.440 | 3.500 | 3.500 | 3,886 |
| 2025-01-14 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 1,057 |
| 2025-01-13 | 3.440 | 3.520 | 3.440 | 3.500 | 3.500 | 2,670 |
| 2025-01-10 | 3.540 | 3.560 | 3.430 | 3.430 | 3.430 | 2,981 |
| 2025-01-09 | 3.590 | 3.600 | 3.410 | 3.540 | 3.540 | 5,123 |
| 2025-01-08 | 3.540 | 3.600 | 3.520 | 3.590 | 3.590 | 6,699 |
| 2025-01-07 | 3.480 | 3.550 | 3.450 | 3.540 | 3.540 | 8,817 |
| 2025-01-03 | 3.410 | 3.490 | 3.350 | 3.480 | 3.480 | 6,380 |
| 2025-01-02 | 3.420 | 3.620 | 3.350 | 3.410 | 3.410 | 8,740 |
| 2024-12-30 | 3.450 | 3.480 | 3.330 | 3.400 | 3.400 | 4,836 |
| 2024-12-27 | 3.400 | 3.500 | 3.400 | 3.490 | 3.490 | 7,777 |
| 2024-12-23 | 3.480 | 3.540 | 3.400 | 3.400 | 3.400 | 5,741 |
| 2024-12-20 | 3.600 | 3.600 | 3.430 | 3.560 | 3.560 | 4,202 |
| 2024-12-19 | 3.510 | 3.600 | 3.420 | 3.600 | 3.600 | 3,398 |
| 2024-12-18 | 3.650 | 3.680 | 3.510 | 3.600 | 3.600 | 7,322 |
| 2024-12-17 | 3.640 | 3.670 | 3.510 | 3.670 | 3.670 | 9,140 |
| 2024-12-16 | 3.630 | 3.640 | 3.590 | 3.640 | 3.640 | 993 |
| 2024-12-13 | 3.660 | 3.680 | 3.510 | 3.630 | 3.630 | 27,063 |
| 2024-12-12 | 3.670 | 3.700 | 3.580 | 3.590 | 3.590 | 544 |
| 2024-12-11 | 3.700 | 3.710 | 3.560 | 3.710 | 3.710 | 441 |
| 2024-12-10 | 3.510 | 3.710 | 3.510 | 3.710 | 3.710 | 10,384 |
| 2024-12-09 | 3.520 | 3.710 | 3.440 | 3.510 | 3.510 | 7,133 |
| 2024-12-06 | 3.710 | 3.730 | 3.520 | 3.520 | 3.520 | 14,287 |
| 2024-12-05 | 3.740 | 3.740 | 3.610 | 3.710 | 3.710 | 628 |
| 2024-12-04 | 3.730 | 3.750 | 3.600 | 3.740 | 3.740 | 11,232 |
| 2024-12-03 | 3.690 | 3.700 | 3.510 | 3.700 | 3.700 | 9,056 |
| 2024-12-02 | 3.750 | 3.760 | 3.630 | 3.720 | 3.720 | 8,595 |
| 2024-11-29 | 3.730 | 3.750 | 3.660 | 3.750 | 3.750 | 1,764 |
| 2024-11-28 | 3.750 | 3.750 | 3.650 | 3.740 | 3.740 | 966 |
| 2024-11-27 | 3.750 | 3.760 | 3.660 | 3.760 | 3.760 | 963 |
| 2024-11-26 | 3.640 | 3.750 | 3.640 | 3.750 | 3.750 | 1,677 |
| 2024-11-25 | 3.700 | 3.740 | 3.600 | 3.640 | 3.640 | 5,727 |
| 2024-11-22 | 3.620 | 3.720 | 3.570 | 3.700 | 3.700 | 1,359 |
| 2024-11-21 | 3.720 | 3.740 | 3.610 | 3.620 | 3.620 | 1,702 |
| 2024-11-20 | 3.730 | 3.750 | 3.520 | 3.610 | 3.610 | 5,830 |
| 2024-11-19 | 3.750 | 3.750 | 3.310 | 3.720 | 3.720 | 7,171 |
| 2024-11-18 | 3.750 | 3.800 | 3.660 | 3.800 | 3.800 | 4,810 |
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.