Emplocity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 7.220 | 7.220 | 7.000 | 7.000 | 7.000 | 632 |
| 2024-07-05 | 8.000 | 8.000 | 7.720 | 7.720 | 7.720 | 249 |
| 2024-07-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2 |
| 2024-07-03 | 8.000 | 8.000 | 7.720 | 7.720 | 7.720 | 202 |
| 2024-07-02 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 14 |
| 2024-07-01 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 215 |
| 2024-06-28 | 8.480 | 8.480 | 7.820 | 7.820 | 7.820 | 277 |
| 2024-06-27 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 2 |
| 2024-06-26 | 8.500 | 8.500 | 8.000 | 8.480 | 8.480 | 239 |
| 2024-06-25 | 8.500 | 8.500 | 8.160 | 8.500 | 8.500 | 28 |
| 2024-06-24 | 8.480 | 8.500 | 8.420 | 8.500 | 8.500 | 173 |
| 2024-06-21 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 2 |
| 2024-06-20 | 8.480 | 8.480 | 8.200 | 8.200 | 8.200 | 4 |
| 2024-06-19 | 8.480 | 8.480 | 8.200 | 8.200 | 8.200 | 150 |
| 2024-06-18 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 2 |
| 2024-06-17 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 44 |
| 2024-06-14 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 52 |
| 2024-06-13 | 8.240 | 8.260 | 8.240 | 8.240 | 8.240 | 162 |
| 2024-06-12 | 8.960 | 8.960 | 8.500 | 8.500 | 8.500 | 258 |
| 2024-06-11 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 2 |
| 2024-06-10 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 2 |
| 2024-06-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 351 |
| 2024-06-06 | 8.900 | 9.100 | 8.900 | 9.100 | 9.100 | 82 |
| 2024-06-05 | 9.000 | 9.000 | 8.660 | 8.700 | 8.700 | 858 |
| 2024-06-04 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 245 |
| 2024-06-03 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 4 |
| 2024-05-31 | 9.280 | 9.280 | 8.900 | 8.900 | 8.900 | 374 |
| 2024-05-29 | 9.580 | 9.580 | 8.900 | 9.280 | 9.280 | 41 |
| 2024-05-28 | 9.680 | 9.680 | 8.920 | 9.640 | 9.640 | 881 |
| 2024-05-27 | 9.740 | 9.740 | 9.300 | 9.680 | 9.680 | 186 |
| 2024-05-24 | 9.780 | 9.780 | 9.000 | 9.500 | 9.500 | 110 |
| 2024-05-23 | 9.680 | 9.680 | 9.080 | 9.080 | 9.080 | 473 |
| 2024-05-22 | 8.460 | 9.800 | 8.460 | 9.700 | 9.700 | 3,958 |
| 2024-05-21 | 8.460 | 8.460 | 8.200 | 8.200 | 8.200 | 129 |
| 2024-05-20 | 8.500 | 8.500 | 8.300 | 8.460 | 8.460 | 74 |
| 2024-05-17 | 8.060 | 8.500 | 8.060 | 8.500 | 8.500 | 727 |
| 2024-05-16 | 8.600 | 8.600 | 8.000 | 8.400 | 8.400 | 2,943 |
| 2024-05-15 | 9.240 | 9.300 | 9.240 | 9.300 | 9.300 | 150 |
| 2024-05-14 | 9.980 | 9.980 | 8.000 | 9.240 | 9.240 | 1,756 |
| 2024-05-13 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 2 |
| 2024-05-10 | 10.100 | 10.100 | 9.780 | 9.980 | 9.980 | 51 |
| 2024-05-09 | 10.100 | 10.100 | 9.780 | 10.100 | 10.100 | 407 |
| 2024-05-08 | 10.400 | 10.400 | 9.900 | 10.100 | 10.100 | 1,489 |
| 2024-05-07 | 10.900 | 10.900 | 10.150 | 10.150 | 10.150 | 103 |
| 2024-05-06 | 10.700 | 11.600 | 10.700 | 11.050 | 11.050 | 453 |
| 2024-05-02 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 4 |
| 2024-04-30 | 10.750 | 10.750 | 10.150 | 10.700 | 10.700 | 4 |
| 2024-04-29 | 10.400 | 10.400 | 10.050 | 10.400 | 10.400 | 309 |
| 2024-04-26 | 10.500 | 10.500 | 10.050 | 10.050 | 10.050 | 35 |
| 2024-04-25 | 10.600 | 10.600 | 10.150 | 10.150 | 10.150 | 18 |
| 2024-04-24 | 10.700 | 10.700 | 10.150 | 10.150 | 10.150 | 83 |
| 2024-04-23 | 10.750 | 10.750 | 10.050 | 10.050 | 10.050 | 1,470 |
| 2024-04-22 | 10.900 | 10.900 | 10.450 | 10.450 | 10.450 | 549 |
| 2024-04-19 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 7 |
| 2024-04-18 | 11.000 | 11.000 | 10.500 | 10.500 | 10.500 | 19 |
| 2024-04-17 | 10.850 | 10.850 | 10.500 | 10.500 | 10.500 | 595 |
| 2024-04-16 | 10.950 | 10.950 | 10.550 | 10.850 | 10.850 | 25 |
| 2024-04-15 | 10.950 | 10.950 | 10.550 | 10.950 | 10.950 | 12 |
| 2024-04-12 | 11.300 | 11.300 | 10.600 | 10.600 | 10.600 | 109 |
| 2024-04-11 | 11.600 | 11.600 | 11.000 | 11.000 | 11.000 | 12 |
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.