Emplocity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.240	0.254	0.222	0.240	0.240	76,550
2026-07-23	0.262	0.280	0.210	0.240	0.240	160,822
2026-07-22	0.304	0.304	0.248	0.272	0.272	117,482
2026-07-21	0.310	0.310	0.290	0.306	0.306	36,041
2026-07-20	0.292	0.310	0.292	0.310	0.310	28,011
2026-07-17	0.370	0.370	0.284	0.306	0.306	257,555
2026-07-16	0.370	0.370	0.330	0.368	0.368	4,009
2026-07-15	0.358	0.358	0.322	0.358	0.358	41,077
2026-07-14	0.334	0.360	0.308	0.360	0.360	35,984
2026-07-13	0.336	0.336	0.300	0.334	0.334	21,020
2026-07-10	0.330	0.344	0.310	0.340	0.340	40,000
2026-07-09	0.320	0.348	0.300	0.348	0.348	40,880
2026-07-08	0.360	0.360	0.312	0.350	0.350	56,780
2026-07-07	0.314	0.350	0.278	0.340	0.340	99,642
2026-07-06	0.264	0.310	0.264	0.310	0.310	69,178
2026-07-03	0.382	0.382	0.246	0.248	0.248	401,470
2026-07-02	0.390	0.434	0.354	0.382	0.382	136,474
2026-07-01	0.398	0.398	0.340	0.354	0.354	90,380
2026-06-30	0.420	0.422	0.332	0.360	0.360	311,857
2026-06-29	0.540	0.540	0.410	0.420	0.420	154,615
2026-06-26	0.530	0.585	0.480	0.480	0.480	109,737
2026-06-25	0.565	0.585	0.520	0.520	0.520	24,215
2026-06-24	0.515	0.675	0.515	0.545	0.545	184,222
2026-06-23	0.472	0.565	0.472	0.515	0.515	88,069
2026-06-22	0.510	0.540	0.478	0.478	0.478	35,629
2026-06-19	0.498	0.580	0.498	0.510	0.510	110,440
2026-06-18	0.500	0.500	0.466	0.490	0.490	33,874
2026-06-17	0.565	0.580	0.505	0.530	0.530	17,211
2026-06-16	0.580	0.580	0.490	0.545	0.545	95,727
2026-06-15	0.585	0.730	0.510	0.550	0.550	440,935
2026-06-12	0.476	0.670	0.440	0.570	0.570	728,281
2026-06-11	0.440	0.488	0.430	0.470	0.470	232,908
2026-06-10	0.400	0.440	0.380	0.440	0.440	147,757
2026-06-09	0.400	0.400	0.360	0.382	0.382	123,898
2026-06-08	0.410	0.410	0.368	0.396	0.396	1,921
2026-06-05	0.406	0.410	0.406	0.410	0.410	27,405
2026-06-03	0.396	0.404	0.370	0.400	0.400	13,249
2026-06-02	0.400	0.400	0.360	0.396	0.396	16,412
2026-06-01	0.396	0.400	0.370	0.400	0.400	12,801
2026-05-29	0.402	0.402	0.366	0.396	0.396	22,322
2026-05-28	0.400	0.402	0.400	0.402	0.402	4,678
2026-05-27	0.398	0.400	0.366	0.400	0.400	23,474
2026-05-26	0.396	0.400	0.396	0.400	0.400	987
2026-05-25	0.400	0.400	0.362	0.394	0.394	30,837
2026-05-22	0.398	0.400	0.380	0.400	0.400	43,662
2026-05-21	0.408	0.408	0.384	0.400	0.400	18,676
2026-05-20	0.420	0.420	0.380	0.412	0.412	31,116
2026-05-19	0.398	0.440	0.398	0.420	0.420	79,756
2026-05-18	0.348	0.396	0.342	0.380	0.380	127,657
2026-05-15	0.400	0.400	0.356	0.392	0.392	25,710
2026-05-14	0.430	0.430	0.386	0.392	0.392	51,451
2026-05-13	0.390	0.398	0.380	0.390	0.390	46,674
2026-05-12	0.432	0.432	0.400	0.416	0.416	138,773
2026-05-11	0.430	0.434	0.400	0.432	0.432	26,402
2026-05-08	0.446	0.446	0.414	0.440	0.440	14,343
2026-05-07	0.430	0.466	0.402	0.450	0.450	67,812
2026-05-06	0.426	0.430	0.400	0.426	0.426	7,938
2026-05-05	0.430	0.430	0.400	0.424	0.424	33,287
2026-05-04	0.430	0.430	0.420	0.430	0.430	4,704
2026-04-30	0.430	0.430	0.426	0.430	0.430	1,004

← NewerPage 2 of 3 · 128 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.