Emplocity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	13.750	13.750	13.150	13.750	13.750	26
2024-01-15	13.650	13.750	12.550	13.750	13.750	135
2024-01-12	13.650	13.650	13.650	13.650	13.650	2
2024-01-11	13.800	13.800	12.900	13.700	13.700	552
2024-01-10	13.800	13.800	13.200	13.800	13.800	35
2024-01-09	13.750	13.800	13.100	13.800	13.800	269
2024-01-08	13.450	13.550	12.850	13.550	13.550	2,714
2024-01-05	13.400	13.450	13.200	13.450	13.450	1,248
2024-01-04	11.300	13.400	11.300	13.200	13.200	4,693
2024-01-03	11.800	11.800	11.300	11.300	11.300	185
2024-01-02	11.700	11.800	11.700	11.800	11.800	879
2023-12-29	11.500	11.500	11.450	11.450	11.450	82
2023-12-28	11.500	11.500	11.450	11.500	11.500	625
2023-12-27	11.700	11.700	11.000	11.100	11.100	1,199
2023-12-22	11.700	11.700	11.200	11.700	11.700	330
2023-12-21	11.950	11.950	11.200	11.850	11.850	661
2023-12-20	12.000	12.000	11.000	11.000	11.000	1,308
2023-12-19	11.800	11.800	11.800	11.800	11.800	95
2023-12-18	11.800	11.800	11.150	11.750	11.750	71
2023-12-15	12.100	12.100	11.200	11.850	11.850	641
2023-12-14	12.050	12.100	12.050	12.100	12.100	365
2023-12-13	12.050	12.050	12.050	12.050	12.050	6
2023-12-12	12.050	12.050	11.300	12.000	12.000	112
2023-12-11	12.050	12.050	11.600	11.750	11.750	231
2023-12-08	12.000	12.150	11.500	11.500	11.500	246
2023-12-07	11.200	12.000	11.100	12.000	12.000	108
2023-12-06	12.000	12.000	12.000	12.000	12.000	3
2023-12-05	12.200	12.200	11.000	11.550	11.550	1,339
2023-12-04	12.150	12.200	12.000	12.000	12.000	253
2023-12-01	11.950	12.200	11.750	12.150	12.150	1,162
2023-11-30	11.750	11.750	11.750	11.750	11.750	5
2023-11-29	11.750	11.750	11.550	11.550	11.550	202
2023-11-28	11.850	11.850	11.000	11.650	11.650	107
2023-11-27	12.200	12.200	10.850	11.000	11.000	1,002
2023-11-24	12.200	12.200	11.400	12.000	12.000	80
2023-11-23	12.200	12.200	12.200	12.200	12.200	2
2023-11-22	12.250	12.250	11.450	11.450	11.450	269
2023-11-21	12.250	12.250	12.200	12.250	12.250	271
2023-11-20	12.250	12.250	11.600	12.150	12.150	698
2023-11-17	12.250	12.250	11.450	11.450	11.450	402
2023-11-16	12.250	12.250	12.000	12.000	12.000	424
2023-11-15	11.150	11.950	11.150	11.950	11.950	1,079
2023-11-14	11.500	11.500	10.300	10.400	10.400	1,646
2023-11-13	11.500	11.500	11.000	11.400	11.400	259
2023-11-10	10.850	10.950	10.850	10.950	10.950	880
2023-11-09	10.800	10.800	10.500	10.600	10.600	1,946
2023-11-08	10.850	10.850	10.300	10.400	10.400	494
2023-11-07	10.600	10.900	10.250	10.850	10.850	1,525
2023-11-06	12.250	12.250	12.250	12.250	12.250	2
2023-11-03	11.700	11.700	11.000	11.700	11.700	776
2023-11-02	11.850	11.850	11.100	11.100	11.100	182
2023-10-31	12.200	12.200	11.150	11.150	11.150	362
2023-10-30	12.250	12.250	10.500	11.750	11.750	1,046
2023-10-27	12.300	12.300	12.300	12.300	12.300	2
2023-10-26	12.700	12.700	11.000	11.000	11.000	224
2023-10-25	12.900	12.900	10.600	11.800	11.800	79
2023-10-24	11.450	11.450	11.450	11.450	11.450	42
2023-10-23	10.900	11.550	10.900	11.450	11.450	243
2023-10-20	11.700	11.700	10.900	10.900	10.900	442
2023-10-19	12.400	12.400	11.000	11.000	11.000	805

← NewerPage 12 of 17 · 964 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.