Ekiosk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 32 |
| 2025-11-04 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 20 |
| 2025-10-31 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 1,012 |
| 2025-10-30 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 11 |
| 2025-10-29 | 0.930 | 0.930 | 0.900 | 0.900 | 0.900 | 1,098 |
| 2025-10-28 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 30 |
| 2025-10-24 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 11 |
| 2025-10-10 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 13,947 |
| 2025-10-09 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 12 |
| 2025-10-08 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 10 |
| 2025-10-06 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5 |
| 2025-10-03 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20 |
| 2025-10-02 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 15 |
| 2025-10-01 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20 |
| 2025-09-29 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 431 |
| 2025-09-26 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20 |
| 2025-09-24 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 221 |
| 2025-09-17 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20 |
| 2025-09-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2025-09-15 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 50 |
| 2025-09-12 | 0.980 | 1.050 | 0.980 | 0.980 | 0.980 | 50 |
| 2025-09-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 100 |
| 2025-09-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 700 |
| 2025-09-01 | 1.120 | 1.120 | 1.000 | 1.000 | 1.000 | 1,279 |
| 2025-08-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 30 |
| 2025-08-25 | 0.990 | 1.110 | 0.990 | 1.110 | 1.110 | 101 |
| 2025-08-14 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 1,000 |
| 2025-08-12 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 700 |
| 2025-08-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 10 |
| 2025-08-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 10 |
| 2025-08-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 10 |
| 2025-08-05 | 1.000 | 1.130 | 1.000 | 1.130 | 1.130 | 1,995 |
| 2025-08-04 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 20 |
| 2025-08-01 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 20 |
| 2025-07-31 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 20 |
| 2025-07-30 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 89 |
| 2025-07-29 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 31 |
| 2025-07-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 100 |
| 2025-07-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 11 |
| 2025-07-04 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 10 |
| 2025-07-03 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 10 |
| 2025-07-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 12 |
| 2025-06-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 10 |
| 2025-06-27 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 10 |
| 2025-06-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2025-06-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 10 |
| 2025-06-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-06-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2025-06-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,970 |
| 2025-06-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,910 |
| 2025-06-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-06-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-06-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-06-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-06-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-06-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-06-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,010 |
| 2025-05-28 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 400 |
| 2025-05-22 | 1.110 | 1.110 | 1.040 | 1.040 | 1.040 | 110 |
| 2025-05-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
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.