Ekiosk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 1.780 | 1.900 | 1.780 | 1.900 | 1.900 | 100 |
| 2022-08-18 | 1.760 | 1.880 | 1.760 | 1.880 | 1.880 | 570 |
| 2022-08-17 | 1.620 | 1.900 | 1.620 | 1.850 | 1.850 | 3,800 |
| 2022-08-12 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 266 |
| 2022-08-11 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 10 |
| 2022-08-10 | 1.490 | 1.690 | 1.240 | 1.690 | 1.690 | 849 |
| 2022-08-09 | 1.620 | 1.620 | 1.420 | 1.420 | 1.420 | 100 |
| 2022-07-22 | 1.700 | 1.850 | 1.500 | 1.850 | 1.850 | 1,407 |
| 2022-07-15 | 1.570 | 1.830 | 1.380 | 1.740 | 1.740 | 750 |
| 2022-07-13 | 1.540 | 1.840 | 1.440 | 1.720 | 1.720 | 555 |
| 2022-07-08 | 1.520 | 1.820 | 1.520 | 1.680 | 1.680 | 220 |
| 2022-07-07 | 1.660 | 1.660 | 1.360 | 1.360 | 1.360 | 206 |
| 2022-06-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 50 |
| 2022-06-23 | 1.570 | 1.880 | 1.570 | 1.880 | 1.880 | 1,445 |
| 2022-06-22 | 1.640 | 1.640 | 1.500 | 1.520 | 1.520 | 756 |
| 2022-06-20 | 1.700 | 1.760 | 1.550 | 1.760 | 1.760 | 170 |
| 2022-06-17 | 1.660 | 1.900 | 1.440 | 1.800 | 1.800 | 632 |
| 2022-06-14 | 1.530 | 1.800 | 1.530 | 1.800 | 1.800 | 1,000 |
| 2022-06-09 | 1.450 | 1.560 | 1.450 | 1.560 | 1.560 | 310 |
| 2022-06-08 | 1.450 | 1.450 | 1.310 | 1.310 | 1.310 | 350 |
| 2022-06-07 | 1.580 | 1.580 | 1.500 | 1.500 | 1.500 | 60 |
| 2022-06-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 10 |
| 2022-06-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 10 |
| 2022-05-27 | 1.680 | 1.700 | 1.400 | 1.700 | 1.700 | 570 |
| 2022-05-25 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 10 |
| 2022-05-24 | 1.610 | 1.700 | 1.610 | 1.700 | 1.700 | 30 |
| 2022-05-23 | 1.560 | 1.560 | 1.440 | 1.520 | 1.520 | 180 |
| 2022-05-20 | 1.600 | 1.720 | 1.540 | 1.720 | 1.720 | 940 |
| 2022-05-19 | 1.800 | 1.800 | 1.600 | 1.600 | 1.600 | 1,510 |
| 2022-05-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 10 |
| 2022-05-17 | 1.730 | 1.900 | 1.600 | 1.900 | 1.900 | 140 |
| 2022-05-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 20 |
| 2022-05-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10 |
| 2022-05-11 | 1.790 | 1.880 | 1.770 | 1.770 | 1.770 | 110 |
| 2022-05-10 | 1.810 | 1.810 | 1.680 | 1.680 | 1.680 | 100 |
| 2022-05-09 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 10 |
| 2022-05-06 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 10 |
| 2022-05-02 | 1.910 | 1.960 | 1.910 | 1.960 | 1.960 | 20 |
| 2022-04-29 | 1.690 | 2.020 | 1.690 | 1.900 | 1.900 | 2,455 |
| 2022-04-25 | 1.700 | 1.700 | 1.400 | 1.700 | 1.700 | 1,270 |
| 2022-04-22 | 1.730 | 1.730 | 1.600 | 1.600 | 1.600 | 400 |
| 2022-04-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2022-04-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10 |
| 2022-04-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10 |
| 2022-04-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10 |
| 2022-04-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 20 |
| 2022-04-08 | 1.680 | 1.790 | 1.500 | 1.790 | 1.790 | 6,300 |
| 2022-04-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 20 |
| 2022-04-06 | 1.795 | 1.795 | 1.580 | 1.750 | 1.750 | 860 |
| 2022-04-05 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 20 |
| 2022-04-04 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 10 |
| 2022-04-01 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 10 |
| 2022-03-30 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 10 |
| 2022-03-29 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 20 |
| 2022-03-24 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 10 |
| 2022-03-23 | 1.700 | 1.795 | 1.700 | 1.795 | 1.795 | 592 |
| 2022-03-16 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 1,020 |
| 2022-03-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10 |
| 2022-03-01 | 1.580 | 1.880 | 1.560 | 1.800 | 1.800 | 1,710 |
| 2022-02-25 | 1.600 | 1.790 | 1.600 | 1.790 | 1.790 | 3,145 |
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.