Ekiosk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 700 |
| 2024-02-27 | 1.190 | 1.190 | 1.090 | 1.090 | 1.090 | 1,000 |
| 2024-02-21 | 1.120 | 1.200 | 1.100 | 1.200 | 1.200 | 2,520 |
| 2024-02-20 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 641 |
| 2024-02-16 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 250 |
| 2024-02-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2024-02-12 | 1.150 | 1.230 | 1.120 | 1.230 | 1.230 | 1,005 |
| 2024-02-05 | 1.230 | 1.250 | 1.100 | 1.250 | 1.250 | 2,305 |
| 2024-02-01 | 1.260 | 1.260 | 1.130 | 1.220 | 1.220 | 1,245 |
| 2024-01-31 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 100 |
| 2024-01-30 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 100 |
| 2024-01-26 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 500 |
| 2024-01-24 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 150 |
| 2024-01-18 | 1.200 | 1.230 | 1.160 | 1.230 | 1.230 | 966 |
| 2024-01-12 | 1.220 | 1.290 | 1.190 | 1.290 | 1.290 | 1,795 |
| 2024-01-04 | 1.300 | 1.310 | 1.200 | 1.310 | 1.310 | 1,900 |
| 2024-01-02 | 1.260 | 1.380 | 1.260 | 1.380 | 1.380 | 1,200 |
| 2023-12-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 |
| 2023-12-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,010 |
| 2023-12-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,010 |
| 2023-12-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 510 |
| 2023-12-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 |
| 2023-12-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,010 |
| 2023-12-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 510 |
| 2023-12-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 515 |
| 2023-12-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10 |
| 2023-12-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10 |
| 2023-12-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10 |
| 2023-12-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10 |
| 2023-12-11 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 2,000 |
| 2023-12-08 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 60 |
| 2023-12-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 10 |
| 2023-12-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 330 |
| 2023-12-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 10 |
| 2023-12-04 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 10 |
| 2023-12-01 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 845 |
| 2023-11-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2023-11-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 870 |
| 2023-11-21 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 1,370 |
| 2023-11-20 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 1,600 |
| 2023-11-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10 |
| 2023-11-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10 |
| 2023-11-15 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 1,126 |
| 2023-11-14 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 200 |
| 2023-11-10 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 9,310 |
| 2023-11-09 | 1.160 | 1.160 | 1.060 | 1.060 | 1.060 | 4,320 |
| 2023-11-08 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2023-11-06 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 2,610 |
| 2023-11-03 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10 |
| 2023-11-02 | 1.100 | 1.180 | 1.100 | 1.160 | 1.160 | 2,280 |
| 2023-10-30 | 1.160 | 1.160 | 1.040 | 1.040 | 1.040 | 1,010 |
| 2023-10-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10 |
| 2023-10-26 | 1.160 | 1.160 | 1.090 | 1.150 | 1.150 | 810 |
| 2023-10-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10 |
| 2023-10-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10 |
| 2023-10-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10 |
| 2023-10-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10 |
| 2023-10-19 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10 |
| 2023-10-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10 |
| 2023-10-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 5 |
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.