Ekiosk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 869 |
| 2025-05-09 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 401 |
| 2025-05-02 | 1.080 | 1.100 | 1.010 | 1.100 | 1.100 | 25,544 |
| 2025-04-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10 |
| 2025-04-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10 |
| 2025-04-23 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 1,000 |
| 2025-04-14 | 1.070 | 1.070 | 1.000 | 1.000 | 1.000 | 530 |
| 2025-04-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10 |
| 2025-04-10 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 10 |
| 2025-04-09 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 10 |
| 2025-04-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2025-04-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2025-04-04 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 1,066 |
| 2025-04-02 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 1,712 |
| 2025-04-01 | 1.080 | 1.080 | 1.000 | 1.000 | 1.000 | 2,010 |
| 2025-03-31 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10 |
| 2025-03-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2025-03-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2025-03-26 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2025-03-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2025-03-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2025-03-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10 |
| 2025-03-20 | 1.030 | 1.150 | 1.030 | 1.150 | 1.150 | 6,275 |
| 2025-03-18 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 1,440 |
| 2025-02-28 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 1,815 |
| 2025-02-03 | 0.970 | 1.030 | 0.970 | 1.030 | 1.030 | 1,060 |
| 2025-01-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 50 |
| 2025-01-27 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 520 |
| 2025-01-24 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 2,255 |
| 2025-01-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 50 |
| 2025-01-10 | 1.060 | 1.100 | 1.030 | 1.030 | 1.030 | 5,055 |
| 2024-12-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10 |
| 2024-12-27 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10 |
| 2024-12-20 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 2,008 |
| 2024-12-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10 |
| 2024-12-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10 |
| 2024-12-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10 |
| 2024-12-16 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10 |
| 2024-12-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10 |
| 2024-12-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10 |
| 2024-12-11 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10 |
| 2024-12-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10 |
| 2024-12-09 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10 |
| 2024-12-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10 |
| 2024-12-05 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 2,346 |
| 2024-12-03 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 110 |
| 2024-12-02 | 0.980 | 1.110 | 0.980 | 1.110 | 1.110 | 3,306 |
| 2024-11-18 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,570 |
| 2024-11-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 660 |
| 2024-11-12 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 2,250 |
| 2024-11-08 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20 |
| 2024-11-07 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,050 |
| 2024-11-06 | 0.980 | 0.980 | 0.920 | 0.970 | 0.970 | 3,803 |
| 2024-11-05 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20 |
| 2024-11-04 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20 |
| 2024-10-31 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20 |
| 2024-10-30 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20 |
| 2024-10-29 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20 |
| 2024-10-28 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 200 |
| 2024-10-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20 |
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.