Ekiosk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.432	0.432	0.432	0.432	0.432	100
2026-10-16	0.432	0.432	0.432	0.432	0.432	100
2026-10-15	0.432	0.432	0.432	0.432	0.432	1
2026-10-13	0.440	0.440	0.440	0.440	0.440	500
2026-10-12	0.440	0.440	0.440	0.440	0.440	4
2026-10-09	0.440	0.440	0.440	0.440	0.440	476
2026-10-08	0.480	0.480	0.480	0.480	0.480	0
2026-10-07	0.444	0.444	0.436	0.436	0.436	272
2026-10-06	0.444	0.444	0.444	0.444	0.444	1,120
2026-10-05	0.444	0.444	0.444	0.444	0.444	548
2026-10-02	0.444	0.480	0.444	0.480	0.480	30
2026-10-01	0.444	0.444	0.444	0.444	0.444	100
2026-09-30	0.500	0.500	0.500	0.500	0.500	100
2026-09-29	0.444	0.444	0.444	0.444	0.444	20
2026-09-28	0.442	0.444	0.442	0.444	0.444	100
2026-09-24	0.440	0.442	0.440	0.442	0.442	987
2026-09-23	0.436	0.480	0.436	0.480	0.480	1,218
2026-09-22	0.510	0.510	0.436	0.436	0.436	969
2026-09-21	0.450	0.450	0.450	0.450	0.450	86
2026-09-18	0.450	0.450	0.450	0.450	0.450	23
2026-09-15	0.426	0.426	0.426	0.426	0.426	31
2026-09-14	0.450	0.450	0.450	0.450	0.450	20
2026-09-11	0.450	0.450	0.450	0.450	0.450	1,242
2026-09-10	0.434	0.434	0.434	0.434	0.434	536
2026-09-09	0.458	0.458	0.458	0.458	0.458	63
2026-09-08	0.424	0.458	0.424	0.458	0.458	31
2026-09-07	0.430	0.430	0.430	0.430	0.430	311
2026-09-04	0.478	0.478	0.430	0.430	0.430	32
2026-09-03	0.478	0.478	0.478	0.478	0.478	229
2026-09-02	0.478	0.478	0.478	0.478	0.478	60
2026-09-01	0.478	0.478	0.478	0.478	0.478	8
2026-08-31	0.430	0.430	0.430	0.430	0.430	9
2026-08-28	0.434	0.434	0.434	0.434	0.434	707
2026-08-26	0.520	0.520	0.520	0.520	0.520	1,048
2026-08-24	0.460	0.460	0.460	0.460	0.460	100
2026-08-20	0.460	0.460	0.460	0.460	0.460	11
2026-08-17	0.460	0.460	0.460	0.460	0.460	3
2026-08-14	0.530	0.530	0.530	0.530	0.530	1,031
2026-08-13	0.505	0.505	0.505	0.505	0.505	590
2026-08-12	0.440	0.440	0.440	0.440	0.440	35
2026-08-11	0.440	0.440	0.440	0.440	0.440	30
2026-08-10	0.440	0.440	0.440	0.440	0.440	20
2026-08-07	0.440	0.440	0.440	0.440	0.440	305
2026-08-06	0.440	0.440	0.440	0.440	0.440	20
2026-08-03	0.432	0.432	0.432	0.432	0.432	10
2026-07-30	0.430	0.430	0.430	0.430	0.430	8
2026-07-23	0.440	0.440	0.440	0.440	0.440	26,141
2026-07-22	0.440	0.440	0.440	0.440	0.440	3,866
2026-07-21	0.456	0.456	0.456	0.456	0.456	47
2026-07-20	0.440	0.440	0.440	0.440	0.440	1,562
2026-07-17	0.440	0.458	0.440	0.458	0.458	17,593
2026-07-16	0.440	0.440	0.440	0.440	0.440	3
2026-07-14	0.440	0.456	0.440	0.456	0.456	47
2026-07-13	0.440	0.440	0.440	0.440	0.440	431
2026-07-10	0.440	0.458	0.440	0.458	0.458	316
2026-07-09	0.454	0.454	0.454	0.454	0.454	5
2026-07-08	0.440	0.440	0.440	0.440	0.440	20
2026-07-07	0.440	0.440	0.440	0.440	0.440	110
2026-07-06	0.440	0.440	0.440	0.440	0.440	51
2026-06-30	0.440	0.440	0.440	0.440	0.440	25

Page 1 of 13 · 761 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.