Emplocity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 200 |
| 2023-01-25 | 7.500 | 7.700 | 7.400 | 7.600 | 7.600 | 785 |
| 2023-01-24 | 7.120 | 7.800 | 7.080 | 7.800 | 7.800 | 1,418 |
| 2023-01-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 62 |
| 2023-01-20 | 7.440 | 7.800 | 6.680 | 7.700 | 7.700 | 3,491 |
| 2023-01-19 | 7.800 | 8.000 | 7.800 | 7.800 | 7.800 | 1,390 |
| 2023-01-18 | 8.470 | 8.470 | 7.710 | 8.200 | 8.200 | 752 |
| 2023-01-17 | 8.250 | 8.480 | 7.920 | 8.480 | 8.480 | 1,305 |
| 2023-01-16 | 8.800 | 8.800 | 8.350 | 8.800 | 8.800 | 340 |
| 2023-01-13 | 9.200 | 9.200 | 8.800 | 9.200 | 9.200 | 682 |
| 2023-01-12 | 8.800 | 9.500 | 8.800 | 9.200 | 9.200 | 1,750 |
| 2023-01-11 | 8.800 | 8.800 | 8.300 | 8.800 | 8.800 | 175 |
| 2023-01-09 | 8.400 | 9.000 | 7.400 | 9.000 | 9.000 | 2,459 |
| 2023-01-05 | 8.600 | 9.100 | 8.150 | 9.000 | 9.000 | 2,852 |
| 2023-01-04 | 8.000 | 8.600 | 8.000 | 8.600 | 8.600 | 1,085 |
| 2023-01-03 | 8.220 | 8.300 | 7.900 | 8.300 | 8.300 | 1,895 |
| 2023-01-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 218 |
| 2022-12-30 | 8.500 | 8.900 | 8.000 | 8.899 | 8.899 | 2,793 |
| 2022-12-29 | 8.000 | 8.960 | 7.110 | 8.500 | 8.500 | 5,654 |
| 2022-12-28 | 9.660 | 9.660 | 7.730 | 8.000 | 8.000 | 27,430 |
| 2022-12-27 | 8.350 | 10.018 | 7.900 | 9.700 | 9.700 | 15,174 |
| 2022-12-23 | 6.989 | 8.349 | 6.989 | 8.000 | 8.000 | 3,924 |
| 2022-12-22 | 6.801 | 6.989 | 6.800 | 6.989 | 6.989 | 507 |
| 2022-12-21 | 6.800 | 6.995 | 6.800 | 6.995 | 6.995 | 454 |
| 2022-12-20 | 7.300 | 7.300 | 6.501 | 6.501 | 6.501 | 11,645 |
| 2022-12-19 | 7.800 | 7.800 | 7.200 | 7.400 | 7.400 | 541 |
| 2022-12-16 | 8.299 | 8.299 | 8.200 | 8.200 | 8.200 | 21 |
| 2022-12-15 | 7.500 | 8.350 | 6.300 | 8.350 | 8.350 | 25,936 |
| 2022-12-14 | 7.500 | 8.199 | 7.500 | 8.199 | 8.199 | 3,900 |
| 2022-12-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 911 |
| 2022-12-12 | 8.150 | 8.200 | 8.000 | 8.200 | 8.200 | 1,579 |
| 2022-12-09 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 605 |
| 2022-12-08 | 7.990 | 8.248 | 7.500 | 8.000 | 8.000 | 2,737 |
| 2022-12-07 | 7.000 | 7.990 | 7.000 | 7.990 | 7.990 | 2,929 |
| 2022-12-06 | 7.780 | 7.800 | 7.300 | 7.400 | 7.400 | 1,102 |
| 2022-12-05 | 7.000 | 7.780 | 6.800 | 7.780 | 7.780 | 3,307 |
| 2022-12-02 | 7.000 | 7.200 | 6.700 | 7.200 | 7.200 | 999 |
| 2022-12-01 | 7.150 | 7.150 | 6.570 | 7.000 | 7.000 | 647 |
| 2022-11-30 | 7.500 | 8.000 | 6.502 | 7.200 | 7.200 | 8,558 |
| 2022-11-29 | 7.120 | 7.990 | 6.501 | 7.500 | 7.500 | 6,089 |
| 2022-11-28 | 9.010 | 9.950 | 7.000 | 7.300 | 7.300 | 27,935 |
| 2022-11-25 | 10.000 | 10.000 | 8.900 | 9.500 | 9.500 | 4,918 |
| 2022-11-24 | 10.500 | 10.700 | 9.555 | 10.700 | 10.700 | 494 |
| 2022-11-23 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 283 |
| 2022-11-21 | 10.500 | 10.500 | 9.800 | 10.500 | 10.500 | 827 |
| 2022-11-18 | 11.900 | 11.900 | 9.540 | 10.900 | 10.900 | 7,537 |
| 2022-11-17 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 5 |
| 2022-11-16 | 11.550 | 12.850 | 11.200 | 12.400 | 12.400 | 1,798 |
| 2022-11-15 | 11.500 | 13.130 | 10.300 | 12.000 | 12.000 | 5,531 |
| 2022-11-14 | 11.300 | 11.500 | 11.000 | 11.500 | 11.500 | 111 |
| 2022-11-10 | 10.900 | 11.300 | 10.800 | 11.300 | 11.300 | 244 |
| 2022-11-09 | 11.000 | 11.400 | 10.910 | 11.400 | 11.400 | 399 |
| 2022-11-07 | 11.450 | 11.500 | 11.000 | 11.100 | 11.100 | 577 |
| 2022-11-04 | 10.900 | 11.450 | 10.500 | 11.350 | 11.350 | 982 |
| 2022-11-03 | 11.480 | 11.480 | 11.050 | 11.050 | 11.050 | 63 |
| 2022-11-02 | 11.000 | 11.580 | 10.900 | 11.500 | 11.500 | 764 |
| 2022-10-31 | 11.600 | 11.600 | 11.000 | 11.000 | 11.000 | 778 |
| 2022-10-28 | 11.200 | 11.580 | 11.100 | 11.110 | 11.110 | 805 |
| 2022-10-27 | 11.960 | 12.600 | 10.800 | 11.100 | 11.100 | 6,595 |
| 2022-10-26 | 11.100 | 11.960 | 11.100 | 11.500 | 11.500 | 2,036 |
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.