Emplocity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	14.500	14.500	14.500	14.500	14.500	24
2023-04-21	14.800	14.800	13.800	13.900	13.900	106
2023-04-20	14.400	14.400	14.400	14.400	14.400	172
2023-04-19	13.800	14.900	13.800	14.900	14.900	521
2023-04-18	14.400	14.900	14.400	14.900	14.900	81
2023-04-17	14.300	14.900	14.300	14.900	14.900	660
2023-04-14	14.800	14.800	14.800	14.800	14.800	80
2023-04-13	15.200	15.200	14.800	14.800	14.800	379
2023-04-12	15.250	15.400	15.250	15.300	15.300	1,274
2023-04-11	15.500	15.500	15.500	15.500	15.500	150
2023-04-06	14.500	15.750	14.500	15.750	15.750	883
2023-04-05	14.000	14.700	14.000	14.500	14.500	384
2023-04-04	14.100	14.600	13.900	14.500	14.500	933
2023-04-03	14.500	14.500	14.000	14.500	14.500	168
2023-03-31	14.000	14.500	14.000	14.500	14.500	180
2023-03-30	14.600	14.600	14.600	14.600	14.600	10
2023-03-29	14.600	14.600	14.600	14.600	14.600	159
2023-03-28	14.000	14.600	13.900	14.600	14.600	421
2023-03-27	14.000	14.600	13.900	14.600	14.600	647
2023-03-24	14.000	14.600	13.800	14.600	14.600	305
2023-03-23	14.350	14.550	13.800	14.550	14.550	555
2023-03-22	14.650	14.650	13.600	14.400	14.400	997
2023-03-21	14.800	14.800	14.200	14.700	14.700	1,169
2023-03-20	14.800	14.800	14.800	14.800	14.800	16
2023-03-17	14.800	14.800	14.800	14.800	14.800	3
2023-03-16	14.200	16.000	14.000	15.000	15.000	2,335
2023-03-15	14.750	15.500	14.500	14.900	14.900	762
2023-03-14	14.300	14.750	14.300	14.750	14.750	155
2023-03-13	14.900	14.900	13.700	14.300	14.300	4,730
2023-03-10	15.100	15.100	14.700	15.000	15.000	3,560
2023-03-09	16.250	16.250	15.000	15.500	15.500	3,478
2023-03-08	16.200	16.450	15.800	16.250	16.250	664
2023-03-07	16.000	18.000	15.850	16.000	16.000	7,228
2023-03-06	16.200	16.200	15.500	15.850	15.850	964
2023-03-03	15.600	15.850	15.250	15.600	15.600	3,772
2023-03-02	16.200	16.900	15.600	16.000	16.000	3,367
2023-03-01	16.350	16.550	15.600	16.150	16.150	2,768
2023-02-28	16.200	16.350	15.550	16.350	16.350	5,202
2023-02-27	17.500	17.500	16.050	16.750	16.750	8,134
2023-02-24	18.000	18.800	17.100	18.450	18.450	4,830
2023-02-23	18.000	18.550	17.200	18.450	18.450	5,178
2023-02-22	19.000	19.350	17.350	17.850	17.850	5,677
2023-02-21	18.500	19.400	18.100	19.100	19.100	12,412
2023-02-20	16.900	18.600	16.900	18.400	18.400	17,234
2023-02-17	16.050	17.000	16.000	16.900	16.900	2,764
2023-02-16	16.000	16.800	16.000	16.000	16.000	1,959
2023-02-15	15.000	16.000	14.600	15.950	15.950	3,516
2023-02-14	16.500	17.300	13.500	15.300	15.300	25,535
2023-02-13	16.000	17.750	15.800	17.400	17.400	6,737
2023-02-10	14.900	17.700	14.900	15.800	15.800	27,588
2023-02-09	12.800	14.900	12.800	14.800	14.800	9,238
2023-02-08	13.800	14.300	12.300	12.800	12.800	8,005
2023-02-07	15.000	15.000	13.000	14.400	14.400	5,451
2023-02-06	11.300	15.200	11.300	15.200	15.200	7,509
2023-02-03	12.200	12.450	11.000	11.000	11.000	1,117
2023-02-02	12.300	12.500	11.800	12.100	12.100	2,875
2023-02-01	12.400	12.900	11.100	11.100	11.100	6,117
2023-01-31	8.880	11.500	8.880	11.500	11.500	14,003
2023-01-30	8.140	8.900	8.140	8.880	8.880	2,584
2023-01-27	7.500	8.000	7.500	8.000	8.000	1,551

← NewerPage 15 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.