Ekiosk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-18	0.535	0.535	0.535	0.535	0.535	5,297
2026-03-17	0.470	0.470	0.450	0.450	0.450	501
2026-03-16	0.480	0.480	0.402	0.402	0.402	15,614
2026-03-13	0.444	0.444	0.444	0.444	0.444	661
2026-03-12	0.440	0.498	0.440	0.498	0.498	1,746
2026-03-11	0.446	0.446	0.440	0.440	0.440	1,932
2026-03-10	0.400	0.400	0.400	0.400	0.400	55,002
2026-03-06	0.680	0.680	0.680	0.680	0.680	172
2026-03-05	0.680	0.680	0.680	0.680	0.680	1
2026-03-04	0.680	0.680	0.680	0.680	0.680	11
2026-03-03	0.680	0.680	0.680	0.680	0.680	581
2026-03-02	0.680	0.680	0.680	0.680	0.680	25
2026-02-27	0.680	0.680	0.680	0.680	0.680	20
2026-02-26	0.750	0.750	0.680	0.680	0.680	30,007
2026-02-25	0.680	0.680	0.680	0.680	0.680	20
2026-02-24	0.680	0.680	0.680	0.680	0.680	41,283
2026-02-23	0.680	0.680	0.680	0.680	0.680	34
2026-02-20	0.680	0.680	0.680	0.680	0.680	26,389
2026-02-19	0.620	0.620	0.620	0.620	0.620	129
2026-02-18	0.700	0.700	0.700	0.700	0.700	85,475
2026-02-17	0.615	0.615	0.615	0.615	0.615	2,000
2026-02-16	0.615	0.615	0.615	0.615	0.615	273
2026-02-13	0.840	0.840	0.840	0.840	0.840	1,407
2026-02-12	0.800	0.800	0.700	0.700	0.700	1,155
2026-02-11	0.780	0.780	0.780	0.780	0.780	126
2026-02-10	0.790	0.790	0.790	0.790	0.790	299
2026-02-09	0.730	0.800	0.730	0.800	0.800	329
2026-02-06	0.700	0.700	0.700	0.700	0.700	3,317
2026-02-05	0.750	0.750	0.750	0.750	0.750	50
2026-02-04	0.740	0.740	0.720	0.720	0.720	3,056
2026-02-03	0.850	0.850	0.850	0.850	0.850	1,331
2026-01-28	0.780	0.880	0.780	0.880	0.880	2,378
2026-01-27	0.810	0.810	0.810	0.810	0.810	20
2026-01-26	0.810	0.810	0.810	0.810	0.810	200
2026-01-22	0.850	0.850	0.850	0.850	0.850	1,549
2026-01-19	0.890	0.890	0.850	0.850	0.850	107
2026-01-16	0.890	0.890	0.890	0.890	0.890	15
2026-01-15	0.890	0.890	0.890	0.890	0.890	15
2026-01-14	0.890	0.890	0.890	0.890	0.890	166
2026-01-13	0.890	0.890	0.890	0.890	0.890	25
2026-01-12	0.890	0.890	0.890	0.890	0.890	15
2026-01-09	0.890	0.890	0.890	0.890	0.890	15
2026-01-08	0.890	0.890	0.890	0.890	0.890	100
2026-01-07	0.890	0.890	0.890	0.890	0.890	15
2026-01-05	0.890	0.890	0.890	0.890	0.890	15
2026-01-02	0.890	0.890	0.890	0.890	0.890	2,499
2025-12-30	0.920	0.920	0.920	0.920	0.920	15
2025-12-29	0.925	0.925	0.925	0.925	0.925	911
2025-12-23	0.940	0.945	0.940	0.945	0.945	744
2025-12-22	0.940	0.940	0.940	0.940	0.940	1,442
2025-12-18	0.920	0.920	0.920	0.920	0.920	100
2025-12-17	0.900	0.900	0.900	0.900	0.900	100
2025-12-15	0.880	0.880	0.880	0.880	0.880	9
2025-12-05	0.880	0.880	0.880	0.880	0.880	100
2025-12-04	0.860	0.860	0.860	0.860	0.860	100
2025-12-03	0.840	0.840	0.840	0.840	0.840	100
2025-11-25	0.945	0.945	0.785	0.785	0.785	2,172
2025-11-21	0.820	0.900	0.820	0.900	0.900	59
2025-11-13	0.900	0.900	0.900	0.900	0.900	153
2025-11-06	0.850	0.850	0.850	0.850	0.850	12

← NewerPage 3 of 13 · 760 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.