Emplocity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	12.500	12.500	11.600	11.750	11.750	408
2023-10-17	12.500	12.500	11.650	12.500	12.500	249
2023-10-16	12.550	12.550	12.550	12.550	12.550	7
2023-10-13	12.500	12.550	12.000	12.000	12.000	83
2023-10-12	12.300	12.600	12.300	12.500	12.500	699
2023-10-11	12.600	12.600	12.600	12.600	12.600	2
2023-10-10	12.700	12.700	11.650	12.450	12.450	402
2023-10-09	12.900	12.900	12.400	12.700	12.700	63
2023-10-06	13.250	13.250	12.000	12.750	12.750	620
2023-10-05	13.150	13.250	13.150	13.250	13.250	9
2023-10-04	13.000	13.000	12.550	12.550	12.550	80
2023-10-03	13.100	13.100	13.100	13.100	13.100	182
2023-10-02	13.100	13.100	13.100	13.100	13.100	16
2023-09-29	13.100	13.100	12.500	12.500	12.500	52
2023-09-28	12.450	12.850	12.050	12.850	12.850	244
2023-09-27	13.150	13.150	12.250	12.250	12.250	172
2023-09-26	12.500	12.500	12.500	12.500	12.500	1
2023-09-25	12.500	12.500	12.450	12.450	12.450	519
2023-09-22	13.300	13.300	13.300	13.300	13.300	13
2023-09-21	13.200	13.200	12.500	12.500	12.500	127
2023-09-20	13.300	13.300	13.250	13.250	13.250	116
2023-09-19	13.400	13.400	12.250	13.300	13.300	365
2023-09-18	13.500	13.500	12.500	13.000	13.000	1,037
2023-09-15	13.600	13.600	12.900	12.900	12.900	122
2023-09-14	12.900	13.650	12.900	12.950	12.950	362
2023-09-13	12.600	12.600	12.600	12.600	12.600	171
2023-09-12	12.800	12.900	12.600	12.600	12.600	203
2023-09-11	12.800	12.800	12.800	12.800	12.800	7
2023-09-08	12.200	13.000	12.200	12.600	12.600	1,694
2023-09-07	13.000	13.250	12.600	13.250	13.250	1,307
2023-09-06	13.750	13.750	13.750	13.750	13.750	10
2023-09-05	13.750	13.750	13.600	13.750	13.750	13
2023-09-04	13.750	13.750	13.600	13.600	13.600	121
2023-09-01	13.300	13.400	13.300	13.400	13.400	120
2023-08-31	12.600	13.300	12.600	13.300	13.300	23
2023-08-30	13.300	13.300	12.700	12.700	12.700	465
2023-08-29	13.800	13.800	12.650	13.300	13.300	447
2023-08-28	12.800	13.600	12.600	13.600	13.600	634
2023-08-25	13.600	13.700	12.600	12.600	12.600	1,000
2023-08-24	13.600	13.600	13.600	13.600	13.600	23
2023-08-23	13.700	13.700	13.700	13.700	13.700	39
2023-08-22	13.700	13.700	13.000	13.000	13.000	1,588
2023-08-21	14.250	14.250	13.350	13.350	13.350	456
2023-08-18	14.200	14.350	12.550	13.350	13.350	1,559
2023-08-17	14.000	14.000	13.550	14.000	14.000	1,656
2023-08-16	14.000	14.350	14.000	14.300	14.300	123
2023-08-14	14.000	14.000	13.800	14.000	14.000	479
2023-08-11	14.700	14.800	14.300	14.700	14.700	680
2023-08-10	15.000	15.000	14.350	14.700	14.700	411
2023-08-09	14.700	15.100	14.700	15.000	15.000	303
2023-08-08	14.700	15.200	14.650	14.650	14.650	1,048
2023-08-07	14.000	15.200	13.800	14.700	14.700	2,287
2023-08-04	13.600	14.000	13.600	14.000	14.000	33
2023-08-03	14.000	14.000	13.600	13.600	13.600	202
2023-08-02	13.700	14.000	13.600	14.000	14.000	907
2023-08-01	14.850	14.850	13.600	13.600	13.600	349
2023-07-31	14.950	15.200	14.800	14.800	14.800	4,582
2023-07-28	15.150	15.200	14.950	14.950	14.950	245
2023-07-27	15.100	15.100	14.950	15.000	15.000	606
2023-07-26	15.150	15.150	14.950	15.000	15.000	1,216

← NewerPage 13 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.