Ekiosk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 0.925 | 0.925 | 0.920 | 0.920 | 0.920 | 720 |
| 2024-06-14 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 20 |
| 2024-06-13 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 10 |
| 2024-06-12 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 10 |
| 2024-06-11 | 0.975 | 0.975 | 0.920 | 0.920 | 0.920 | 2,000 |
| 2024-06-10 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20 |
| 2024-06-07 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 200 |
| 2024-06-06 | 0.925 | 0.930 | 0.925 | 0.930 | 0.930 | 15,620 |
| 2024-06-05 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 1,076 |
| 2024-06-04 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 356 |
| 2024-06-03 | 0.930 | 1.000 | 0.925 | 0.930 | 0.930 | 2,136 |
| 2024-05-31 | 1.020 | 1.020 | 0.925 | 0.925 | 0.925 | 1,616 |
| 2024-05-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 10 |
| 2024-05-28 | 0.940 | 1.030 | 0.930 | 1.030 | 1.030 | 1,226 |
| 2024-05-27 | 0.925 | 1.030 | 0.925 | 1.030 | 1.030 | 1,020 |
| 2024-05-24 | 1.000 | 1.000 | 0.925 | 0.925 | 0.925 | 1,210 |
| 2024-05-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2024-05-22 | 0.910 | 1.000 | 0.910 | 1.000 | 1.000 | 510 |
| 2024-05-21 | 1.030 | 1.030 | 0.910 | 0.910 | 0.910 | 610 |
| 2024-05-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 10 |
| 2024-05-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 10 |
| 2024-05-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 10 |
| 2024-05-15 | 0.950 | 1.040 | 0.950 | 1.040 | 1.040 | 4,700 |
| 2024-05-13 | 1.020 | 1.020 | 0.900 | 0.900 | 0.900 | 1,210 |
| 2024-05-10 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 10 |
| 2024-05-09 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 300 |
| 2024-05-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2024-05-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2024-05-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2024-05-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20 |
| 2024-04-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20 |
| 2024-04-26 | 0.920 | 1.010 | 0.920 | 1.010 | 1.010 | 1,400 |
| 2024-04-25 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 1,010 |
| 2024-04-24 | 1.090 | 1.090 | 0.910 | 0.910 | 0.910 | 2,710 |
| 2024-04-23 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 10 |
| 2024-04-22 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 10 |
| 2024-04-19 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 10 |
| 2024-04-18 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 10 |
| 2024-04-17 | 0.970 | 1.090 | 0.970 | 1.090 | 1.090 | 6,800 |
| 2024-04-08 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 500 |
| 2024-04-05 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 500 |
| 2024-04-02 | 0.930 | 1.020 | 0.920 | 1.020 | 1.020 | 1,752 |
| 2024-03-28 | 0.950 | 0.950 | 0.920 | 0.920 | 0.920 | 800 |
| 2024-03-27 | 1.110 | 1.110 | 1.000 | 1.000 | 1.000 | 1,210 |
| 2024-03-26 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2024-03-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2024-03-22 | 1.130 | 1.130 | 1.020 | 1.110 | 1.110 | 1,469 |
| 2024-03-21 | 1.130 | 1.130 | 1.020 | 1.130 | 1.130 | 1,610 |
| 2024-03-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 10 |
| 2024-03-19 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 895 |
| 2024-03-18 | 1.030 | 1.150 | 1.020 | 1.020 | 1.020 | 5,712 |
| 2024-03-15 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 1,510 |
| 2024-03-14 | 1.020 | 1.120 | 1.010 | 1.120 | 1.120 | 3,460 |
| 2024-03-12 | 1.080 | 1.150 | 1.040 | 1.150 | 1.150 | 3,675 |
| 2024-03-06 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 1,110 |
| 2024-03-05 | 1.220 | 1.220 | 1.100 | 1.100 | 1.100 | 1,530 |
| 2024-03-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10 |
| 2024-03-01 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,020 |
| 2024-02-29 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 2,797 |
| 2024-02-28 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 700 |
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.