Ekiosk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 20 |
| 2022-02-23 | 1.775 | 1.890 | 1.775 | 1.890 | 1.890 | 2,000 |
| 2022-02-22 | 1.720 | 1.785 | 1.720 | 1.785 | 1.785 | 1,790 |
| 2022-02-21 | 1.660 | 1.785 | 1.330 | 1.785 | 1.785 | 2,320 |
| 2022-02-18 | 1.650 | 1.810 | 1.600 | 1.810 | 1.810 | 3,680 |
| 2022-02-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2022-02-16 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 80 |
| 2022-02-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10 |
| 2022-02-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 156 |
| 2022-02-09 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 700 |
| 2022-02-04 | 1.900 | 1.900 | 1.810 | 1.810 | 1.810 | 1,145 |
| 2022-02-02 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 1,250 |
| 2022-02-01 | 1.820 | 1.880 | 1.820 | 1.880 | 1.880 | 1,200 |
| 2022-01-28 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 100 |
| 2022-01-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 100 |
| 2022-01-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 30 |
| 2022-01-14 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 200 |
| 2022-01-12 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10 |
| 2022-01-11 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 20 |
| 2022-01-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 140 |
| 2022-01-03 | 1.800 | 1.800 | 1.660 | 1.700 | 1.700 | 398 |
| 2021-12-28 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 3,820 |
| 2021-12-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,779 |
| 2021-12-09 | 1.830 | 1.935 | 1.700 | 1.935 | 1.935 | 3,735 |
| 2021-12-07 | 1.850 | 1.920 | 1.850 | 1.920 | 1.920 | 200 |
| 2021-12-06 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 1,090 |
| 2021-12-02 | 1.860 | 1.880 | 1.860 | 1.880 | 1.880 | 200 |
| 2021-11-26 | 1.860 | 1.860 | 1.830 | 1.830 | 1.830 | 1,218 |
| 2021-11-18 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 210 |
| 2021-11-17 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 1,182 |
| 2021-11-16 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 10 |
| 2021-11-15 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 1,508 |
| 2021-11-12 | 2.000 | 2.200 | 2.000 | 2.000 | 2.000 | 1,442 |
| 2021-11-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10 |
| 2021-11-08 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 100 |
| 2021-11-04 | 1.870 | 1.870 | 1.800 | 1.800 | 1.800 | 18 |
| 2021-11-03 | 1.900 | 1.900 | 1.820 | 1.900 | 1.900 | 965 |
| 2021-11-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 20 |
| 2021-10-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 20 |
| 2021-10-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 10 |
| 2021-10-27 | 1.870 | 1.900 | 1.870 | 1.900 | 1.900 | 526 |
| 2021-10-18 | 1.800 | 1.890 | 1.800 | 1.890 | 1.890 | 322 |
← NewerPage 13 of 13 · 762 trading days
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.