Emplocity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 11.600 | 11.600 | 11.000 | 11.000 | 11.000 | 12 |
| 2024-04-10 | 11.600 | 11.600 | 11.000 | 11.300 | 11.300 | 122 |
| 2024-04-09 | 11.600 | 11.600 | 11.000 | 11.400 | 11.400 | 185 |
| 2024-04-08 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 2 |
| 2024-04-05 | 11.400 | 11.400 | 10.650 | 10.650 | 10.650 | 52 |
| 2024-04-04 | 11.250 | 11.300 | 11.250 | 11.300 | 11.300 | 211 |
| 2024-04-03 | 11.300 | 11.300 | 10.900 | 10.900 | 10.900 | 170 |
| 2024-04-02 | 11.000 | 11.100 | 10.850 | 11.000 | 11.000 | 1,862 |
| 2024-03-28 | 11.100 | 11.100 | 10.600 | 10.950 | 10.950 | 73 |
| 2024-03-27 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 12 |
| 2024-03-26 | 11.200 | 11.200 | 10.500 | 11.100 | 11.100 | 7 |
| 2024-03-25 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 12 |
| 2024-03-22 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 2 |
| 2024-03-21 | 10.600 | 11.050 | 10.600 | 11.050 | 11.050 | 57 |
| 2024-03-20 | 11.300 | 11.300 | 11.000 | 11.000 | 11.000 | 22 |
| 2024-03-19 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 2 |
| 2024-03-18 | 11.350 | 11.350 | 10.700 | 11.150 | 11.150 | 132 |
| 2024-03-15 | 11.400 | 11.400 | 11.200 | 11.300 | 11.300 | 127 |
| 2024-03-14 | 10.800 | 11.400 | 10.800 | 11.400 | 11.400 | 1,471 |
| 2024-03-13 | 11.650 | 11.650 | 11.050 | 11.050 | 11.050 | 122 |
| 2024-03-12 | 11.650 | 11.650 | 10.850 | 11.650 | 11.650 | 344 |
| 2024-03-11 | 11.750 | 11.750 | 10.850 | 11.500 | 11.500 | 261 |
| 2024-03-08 | 11.700 | 11.700 | 10.850 | 11.700 | 11.700 | 114 |
| 2024-03-07 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 12 |
| 2024-03-06 | 11.700 | 11.750 | 11.100 | 11.100 | 11.100 | 621 |
| 2024-03-05 | 11.700 | 11.900 | 11.500 | 11.500 | 11.500 | 1,424 |
| 2024-03-04 | 11.900 | 11.900 | 11.100 | 11.100 | 11.100 | 693 |
| 2024-03-01 | 11.850 | 11.850 | 11.750 | 11.750 | 11.750 | 151 |
| 2024-02-29 | 11.750 | 12.300 | 11.750 | 11.750 | 11.750 | 1,102 |
| 2024-02-28 | 12.300 | 12.300 | 11.300 | 11.750 | 11.750 | 31 |
| 2024-02-27 | 12.300 | 12.300 | 11.350 | 11.700 | 11.700 | 108 |
| 2024-02-26 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 2 |
| 2024-02-23 | 12.350 | 12.350 | 11.400 | 11.850 | 11.850 | 433 |
| 2024-02-22 | 12.400 | 12.400 | 11.250 | 11.900 | 11.900 | 1,243 |
| 2024-02-21 | 12.350 | 12.350 | 11.400 | 12.000 | 12.000 | 1,132 |
| 2024-02-20 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 12 |
| 2024-02-19 | 12.400 | 12.400 | 11.900 | 12.100 | 12.100 | 402 |
| 2024-02-16 | 12.300 | 12.300 | 11.600 | 12.000 | 12.000 | 793 |
| 2024-02-15 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 100 |
| 2024-02-14 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 2 |
| 2024-02-13 | 12.650 | 12.650 | 11.900 | 12.500 | 12.500 | 493 |
| 2024-02-12 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 2 |
| 2024-02-09 | 12.750 | 12.750 | 12.450 | 12.700 | 12.700 | 594 |
| 2024-02-08 | 12.750 | 12.750 | 12.600 | 12.600 | 12.600 | 173 |
| 2024-02-07 | 12.900 | 12.900 | 12.050 | 12.750 | 12.750 | 324 |
| 2024-02-06 | 13.000 | 13.000 | 12.400 | 12.400 | 12.400 | 323 |
| 2024-02-05 | 13.150 | 13.150 | 12.500 | 13.050 | 13.050 | 664 |
| 2024-02-02 | 13.150 | 13.150 | 12.450 | 13.150 | 13.150 | 212 |
| 2024-02-01 | 13.250 | 13.250 | 12.600 | 13.000 | 13.000 | 810 |
| 2024-01-31 | 13.950 | 14.100 | 12.350 | 12.950 | 12.950 | 1,428 |
| 2024-01-30 | 13.900 | 14.100 | 13.850 | 14.000 | 14.000 | 725 |
| 2024-01-29 | 13.900 | 13.950 | 13.000 | 13.950 | 13.950 | 633 |
| 2024-01-26 | 13.800 | 13.800 | 13.600 | 13.800 | 13.800 | 1,259 |
| 2024-01-25 | 13.450 | 13.800 | 13.200 | 13.700 | 13.700 | 653 |
| 2024-01-24 | 13.500 | 13.500 | 12.650 | 13.500 | 13.500 | 117 |
| 2024-01-23 | 13.500 | 13.500 | 13.000 | 13.000 | 13.000 | 123 |
| 2024-01-22 | 13.000 | 13.750 | 12.600 | 13.200 | 13.200 | 299 |
| 2024-01-19 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 23 |
| 2024-01-18 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 1 |
| 2024-01-17 | 13.700 | 13.700 | 12.650 | 13.000 | 13.000 | 43 |
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.