Ekiosk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 1.100 | 1.140 | 1.100 | 1.130 | 1.130 | 3,950 |
| 2023-06-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2023-05-24 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 958 |
| 2023-05-23 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 600 |
| 2023-05-22 | 1.250 | 1.250 | 1.130 | 1.130 | 1.130 | 4,803 |
| 2023-05-19 | 1.350 | 1.350 | 1.080 | 1.130 | 1.130 | 1,030 |
| 2023-05-18 | 1.240 | 1.390 | 1.000 | 1.390 | 1.390 | 3,500 |
| 2023-05-17 | 1.450 | 1.450 | 1.270 | 1.270 | 1.270 | 2,326 |
| 2023-05-16 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 2,090 |
| 2023-05-15 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 1,430 |
| 2023-05-12 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 600 |
| 2023-05-10 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 1,000 |
| 2023-05-09 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 1,000 |
| 2023-05-08 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 1,510 |
| 2023-05-05 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 600 |
| 2023-05-04 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 600 |
| 2023-04-25 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 60 |
| 2023-04-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 100 |
| 2023-04-21 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 31,253 |
| 2023-04-17 | 1.550 | 1.640 | 1.550 | 1.640 | 1.640 | 1,400 |
| 2023-04-14 | 1.610 | 1.640 | 1.560 | 1.640 | 1.640 | 1,500 |
| 2023-04-13 | 1.680 | 1.680 | 1.580 | 1.580 | 1.580 | 310 |
| 2023-04-12 | 1.460 | 1.680 | 1.440 | 1.680 | 1.680 | 4,600 |
| 2023-04-11 | 1.480 | 1.560 | 1.480 | 1.480 | 1.480 | 2,350 |
| 2023-04-06 | 1.550 | 1.650 | 1.440 | 1.550 | 1.550 | 3,100 |
| 2023-04-05 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 1,200 |
| 2023-04-04 | 1.620 | 1.650 | 1.460 | 1.650 | 1.650 | 3,180 |
| 2023-04-03 | 1.650 | 1.780 | 1.540 | 1.640 | 1.640 | 5,640 |
| 2023-03-31 | 1.460 | 1.690 | 1.460 | 1.690 | 1.690 | 5,210 |
| 2023-03-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 200 |
| 2023-03-29 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 300 |
| 2023-03-28 | 1.620 | 1.620 | 1.520 | 1.520 | 1.520 | 120 |
| 2023-03-24 | 1.620 | 1.720 | 1.620 | 1.720 | 1.720 | 1,300 |
| 2023-03-23 | 1.600 | 1.840 | 1.600 | 1.660 | 1.660 | 3,620 |
| 2023-03-20 | 1.580 | 1.660 | 1.580 | 1.660 | 1.660 | 400 |
| 2023-03-14 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 80 |
| 2023-03-10 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 1,325 |
| 2023-03-07 | 1.660 | 1.680 | 1.620 | 1.620 | 1.620 | 1,385 |
| 2023-02-03 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 20 |
| 2023-02-02 | 1.690 | 1.690 | 1.600 | 1.600 | 1.600 | 1,201 |
| 2023-02-01 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 10 |
| 2023-01-31 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 10 |
| 2023-01-30 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 10 |
| 2023-01-27 | 1.620 | 1.690 | 1.620 | 1.690 | 1.690 | 430 |
| 2023-01-26 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10 |
| 2023-01-25 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10 |
| 2023-01-24 | 1.680 | 1.680 | 1.620 | 1.620 | 1.620 | 1,960 |
| 2023-01-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 10 |
| 2023-01-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 10 |
| 2023-01-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 10 |
| 2023-01-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 10 |
| 2023-01-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 10 |
| 2023-01-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 10 |
| 2023-01-13 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 510 |
| 2023-01-12 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 10 |
| 2023-01-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 10 |
| 2023-01-10 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 900 |
| 2023-01-09 | 1.520 | 1.690 | 1.520 | 1.690 | 1.690 | 1,400 |
| 2023-01-05 | 1.680 | 1.680 | 1.650 | 1.670 | 1.670 | 1,360 |
| 2023-01-04 | 1.810 | 1.810 | 1.700 | 1.700 | 1.700 | 1,270 |
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.