Ekiosk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	1.640	1.820	1.640	1.820	1.820	1,200
2023-01-02	1.640	1.640	1.630	1.630	1.630	1,285
2022-12-15	1.680	1.720	1.640	1.720	1.720	1,930
2022-12-13	1.670	1.670	1.650	1.650	1.650	1,300
2022-12-12	1.700	1.730	1.650	1.730	1.730	2,655
2022-12-08	1.730	1.740	1.730	1.740	1.740	125
2022-12-05	1.800	1.800	1.710	1.710	1.710	1,210
2022-12-02	1.770	1.790	1.770	1.790	1.790	2,400
2022-11-28	1.720	1.800	1.700	1.770	1.770	4,200
2022-11-25	1.780	1.780	1.750	1.750	1.750	1,153
2022-11-22	1.800	1.800	1.800	1.800	1.800	10
2022-11-21	1.820	1.820	1.800	1.800	1.800	2,320
2022-11-18	1.770	1.890	1.760	1.890	1.890	9,490
2022-11-14	1.880	1.960	1.830	1.880	1.880	12,110
2022-11-10	1.900	1.900	1.800	1.800	1.800	300
2022-11-09	1.890	1.890	1.890	1.890	1.890	10
2022-11-07	1.890	1.890	1.890	1.890	1.890	5
2022-11-04	1.890	1.890	1.890	1.890	1.890	10
2022-11-03	1.770	1.890	1.770	1.890	1.890	200
2022-11-02	1.700	1.700	1.700	1.700	1.700	710
2022-10-31	1.740	1.740	1.700	1.700	1.700	320
2022-10-27	1.800	1.840	1.800	1.840	1.840	157
2022-10-20	1.780	1.800	1.780	1.800	1.800	664
2022-10-19	1.700	1.780	1.700	1.780	1.780	203
2022-10-13	1.510	1.700	1.510	1.700	1.700	2,302
2022-10-11	1.700	1.700	1.700	1.700	1.700	10
2022-10-10	1.640	1.700	1.640	1.700	1.700	12,030
2022-10-07	1.370	1.640	1.370	1.640	1.640	576
2022-10-06	1.700	1.700	1.360	1.370	1.370	555
2022-10-05	1.700	1.700	1.700	1.700	1.700	10
2022-10-03	1.600	1.700	1.600	1.700	1.700	1,220
2022-09-30	1.600	1.600	1.600	1.600	1.600	10
2022-09-29	1.600	1.600	1.570	1.600	1.600	230
2022-09-28	1.650	1.650	1.650	1.650	1.650	10
2022-09-27	1.650	1.650	1.650	1.650	1.650	10
2022-09-26	1.600	1.650	1.600	1.650	1.650	10
2022-09-23	1.650	1.650	1.650	1.650	1.650	10
2022-09-22	1.650	1.650	1.650	1.650	1.650	10
2022-09-21	1.650	1.650	1.650	1.650	1.650	10
2022-09-20	1.650	1.650	1.650	1.650	1.650	5
2022-09-19	1.650	1.650	1.650	1.650	1.650	10
2022-09-16	1.650	1.650	1.650	1.650	1.650	10
2022-09-15	1.650	1.650	1.650	1.650	1.650	10
2022-09-14	1.580	1.690	1.580	1.690	1.690	200
2022-09-13	1.480	1.480	1.450	1.450	1.450	100
2022-09-12	1.600	1.600	1.600	1.600	1.600	10
2022-09-09	1.540	1.600	1.460	1.600	1.600	569
2022-09-08	1.500	1.570	1.230	1.540	1.540	1,830
2022-09-07	1.700	1.700	1.500	1.500	1.500	310
2022-09-06	1.700	1.700	1.700	1.700	1.700	10
2022-09-05	1.700	1.700	1.700	1.700	1.700	10
2022-09-02	1.700	1.700	1.700	1.700	1.700	10
2022-09-01	1.670	1.700	1.670	1.700	1.700	100
2022-08-31	1.700	1.700	1.590	1.590	1.590	220
2022-08-30	1.700	1.700	1.700	1.700	1.700	10
2022-08-29	1.700	1.700	1.590	1.700	1.700	685
2022-08-26	1.790	1.790	1.700	1.700	1.700	60
2022-08-25	1.620	1.940	1.620	1.850	1.850	11,220
2022-08-24	1.690	1.860	1.600	1.620	1.620	700
2022-08-23	1.790	1.890	1.460	1.890	1.890	2,200

← NewerPage 11 of 13 · 762 trading daysOlder →

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.