Ekipa Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.760 | 3.780 | 3.650 | 3.750 | 3.750 | 1,368 |
| 2024-11-14 | 3.850 | 3.850 | 3.650 | 3.760 | 3.760 | 8,669 |
| 2024-11-13 | 3.720 | 3.880 | 3.600 | 3.850 | 3.850 | 13,015 |
| 2024-11-12 | 3.800 | 3.820 | 3.760 | 3.770 | 3.770 | 2,404 |
| 2024-11-08 | 3.720 | 3.820 | 3.700 | 3.700 | 3.700 | 2,924 |
| 2024-11-07 | 3.730 | 3.840 | 3.720 | 3.720 | 3.720 | 2,119 |
| 2024-11-06 | 3.720 | 3.840 | 3.700 | 3.730 | 3.730 | 2,941 |
| 2024-11-05 | 3.740 | 3.840 | 3.720 | 3.720 | 3.720 | 295 |
| 2024-11-04 | 3.700 | 3.870 | 3.700 | 3.740 | 3.740 | 2,178 |
| 2024-10-31 | 3.700 | 3.800 | 3.660 | 3.800 | 3.800 | 1,730 |
| 2024-10-30 | 3.700 | 3.820 | 3.700 | 3.800 | 3.800 | 9,150 |
| 2024-10-29 | 3.740 | 3.820 | 3.620 | 3.700 | 3.700 | 2,917 |
| 2024-10-28 | 3.780 | 3.810 | 3.740 | 3.740 | 3.740 | 4,949 |
| 2024-10-25 | 3.790 | 3.790 | 3.760 | 3.790 | 3.790 | 1,547 |
| 2024-10-24 | 3.790 | 3.800 | 3.740 | 3.790 | 3.790 | 904 |
| 2024-10-23 | 3.800 | 3.800 | 3.740 | 3.790 | 3.790 | 776 |
| 2024-10-22 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 822 |
| 2024-10-21 | 3.750 | 3.820 | 3.750 | 3.810 | 3.810 | 5,019 |
| 2024-10-18 | 3.800 | 3.880 | 3.800 | 3.820 | 3.820 | 44 |
| 2024-10-17 | 3.840 | 3.940 | 3.800 | 3.800 | 3.800 | 3,263 |
| 2024-10-16 | 3.820 | 3.980 | 3.820 | 3.830 | 3.830 | 4,413 |
| 2024-10-15 | 3.950 | 3.950 | 3.820 | 3.820 | 3.820 | 2,655 |
| 2024-10-14 | 3.890 | 3.950 | 3.840 | 3.950 | 3.950 | 3,203 |
| 2024-10-11 | 3.900 | 3.900 | 3.800 | 3.890 | 3.890 | 718 |
| 2024-10-10 | 3.850 | 3.900 | 3.790 | 3.900 | 3.900 | 3,477 |
| 2024-10-09 | 3.910 | 3.910 | 3.830 | 3.860 | 3.860 | 182 |
| 2024-10-08 | 3.830 | 3.930 | 3.830 | 3.910 | 3.910 | 555 |
| 2024-10-07 | 3.990 | 3.990 | 3.820 | 3.820 | 3.820 | 3,928 |
| 2024-10-04 | 3.920 | 4.000 | 3.860 | 3.990 | 3.990 | 7,895 |
| 2024-10-03 | 4.000 | 4.000 | 3.840 | 3.930 | 3.930 | 5,970 |
| 2024-10-02 | 3.940 | 4.050 | 3.870 | 4.000 | 4.000 | 5,917 |
| 2024-10-01 | 3.900 | 3.990 | 3.660 | 3.940 | 3.940 | 6,739 |
| 2024-09-30 | 3.940 | 3.980 | 3.900 | 3.950 | 3.950 | 6,630 |
| 2024-09-27 | 3.900 | 3.920 | 3.780 | 3.900 | 3.900 | 7,104 |
| 2024-09-26 | 3.850 | 3.910 | 3.750 | 3.780 | 3.780 | 744 |
| 2024-09-25 | 3.730 | 3.800 | 3.710 | 3.800 | 3.800 | 511 |
| 2024-09-24 | 3.780 | 3.780 | 3.700 | 3.750 | 3.750 | 1,943 |
| 2024-09-23 | 3.820 | 3.920 | 3.750 | 3.780 | 3.780 | 4,241 |
| 2024-09-20 | 3.850 | 3.910 | 3.810 | 3.810 | 3.810 | 1,901 |
| 2024-09-19 | 3.850 | 3.910 | 3.800 | 3.910 | 3.910 | 3,180 |
| 2024-09-18 | 3.840 | 3.940 | 3.840 | 3.850 | 3.850 | 2,321 |
| 2024-09-17 | 3.970 | 3.970 | 3.840 | 3.840 | 3.840 | 793 |
| 2024-09-16 | 3.890 | 3.940 | 3.860 | 3.860 | 3.860 | 582 |
| 2024-09-13 | 3.850 | 3.900 | 3.810 | 3.890 | 3.890 | 10,479 |
| 2024-09-12 | 3.900 | 3.950 | 3.850 | 3.850 | 3.850 | 9,183 |
| 2024-09-11 | 3.960 | 3.960 | 3.860 | 3.900 | 3.900 | 3,061 |
| 2024-09-10 | 3.980 | 3.980 | 3.840 | 3.960 | 3.960 | 2,817 |
| 2024-09-09 | 4.000 | 4.000 | 3.920 | 3.980 | 3.980 | 3,860 |
| 2024-09-06 | 3.940 | 4.000 | 3.730 | 4.000 | 4.000 | 3,190 |
| 2024-09-05 | 3.930 | 3.940 | 3.800 | 3.940 | 3.940 | 4,224 |
| 2024-09-04 | 3.930 | 3.930 | 3.820 | 3.930 | 3.930 | 4,484 |
| 2024-09-03 | 3.840 | 4.020 | 3.830 | 3.930 | 3.930 | 6,825 |
| 2024-09-02 | 4.000 | 4.080 | 3.830 | 3.840 | 3.840 | 4,816 |
| 2024-08-30 | 3.870 | 4.000 | 3.870 | 4.000 | 4.000 | 1,578 |
| 2024-08-29 | 3.890 | 3.970 | 3.840 | 3.860 | 3.860 | 1,234 |
| 2024-08-28 | 4.080 | 4.080 | 3.880 | 3.890 | 3.890 | 6,043 |
| 2024-08-27 | 3.900 | 4.070 | 3.870 | 4.070 | 4.070 | 8,444 |
| 2024-08-26 | 3.980 | 4.050 | 3.810 | 3.900 | 3.900 | 6,616 |
| 2024-08-23 | 3.980 | 3.980 | 3.820 | 3.980 | 3.980 | 747 |
| 2024-08-22 | 3.990 | 3.990 | 3.760 | 3.940 | 3.940 | 5,970 |
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.