Emplocity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.402	0.428	0.382	0.426	0.426	28,861
2026-04-28	0.430	0.430	0.402	0.430	0.430	1,604
2026-04-27	0.430	0.430	0.430	0.430	0.430	284
2026-04-24	0.440	0.440	0.440	0.440	0.440	4
2026-04-23	0.438	0.438	0.400	0.428	0.428	13,361
2026-04-22	0.440	0.440	0.410	0.430	0.430	984
2026-04-21	0.440	0.440	0.406	0.440	0.440	8,019
2026-04-20	0.440	0.440	0.430	0.430	0.430	1,389
2026-04-17	0.484	0.484	0.390	0.424	0.424	163,504
2026-04-16	0.478	0.500	0.424	0.486	0.486	100,829
2026-04-15	0.480	0.500	0.456	0.478	0.478	12,039
2026-04-14	0.480	0.490	0.446	0.480	0.480	15,881
2026-04-13	0.510	0.510	0.446	0.480	0.480	20,316
2026-04-10	0.498	0.555	0.460	0.468	0.468	173,619
2026-04-09	0.468	0.530	0.464	0.494	0.494	82,810
2026-04-08	0.456	0.476	0.418	0.466	0.466	125,051
2026-04-07	0.468	0.470	0.410	0.438	0.438	72,031
2026-04-02	0.496	0.496	0.462	0.468	0.468	75,650
2026-04-01	0.446	0.472	0.430	0.452	0.452	96,314
2026-03-31	0.404	0.430	0.400	0.420	0.420	201,446
2026-03-30	0.456	0.456	0.428	0.438	0.438	137,950
2026-03-27	0.494	0.494	0.442	0.468	0.468	36,362
2026-03-26	0.530	0.530	0.452	0.476	0.476	39,340
2026-03-25	0.535	0.540	0.444	0.468	0.468	217,564
2026-03-24	0.615	0.675	0.500	0.505	0.505	239,857
2026-03-23	0.650	0.650	0.555	0.615	0.615	276,922
2026-03-20	0.705	0.705	0.610	0.660	0.660	103,992
2026-03-19	0.700	0.735	0.635	0.705	0.705	25,777
2026-03-18	0.730	0.735	0.620	0.700	0.700	33,664
2026-03-17	0.695	0.750	0.600	0.735	0.735	81,868
2026-03-16	0.800	0.800	0.640	0.695	0.695	212,282
2026-03-13	0.895	0.895	0.730	0.730	0.730	156,410
2026-03-12	0.820	0.915	0.785	0.885	0.885	25,930
2026-03-11	0.760	0.880	0.750	0.825	0.825	122,056
2026-03-10	0.870	0.990	0.750	0.820	0.820	342,983
2026-03-09	1.190	1.190	0.810	0.815	0.815	260,831
2026-03-06	1.070	1.340	1.030	1.110	1.110	329,547
2026-03-05	0.720	1.060	0.720	1.000	1.000	422,887
2026-03-04	0.720	0.830	0.685	0.710	0.710	143,899
2026-03-03	0.920	0.980	0.660	0.740	0.740	298,067
2026-03-02	1.320	1.320	0.860	0.970	0.970	215,932
2026-02-27	1.280	1.390	1.240	1.350	1.350	73,829
2026-02-26	1.080	1.480	1.080	1.280	1.280	312,904
2026-02-25	0.850	1.240	0.830	1.170	1.170	547,936
2026-02-24	0.620	0.790	0.570	0.790	0.790	294,602
2026-02-23	0.440	0.555	0.400	0.545	0.545	103,766
2026-02-20	0.466	0.466	0.380	0.426	0.426	48,198
2026-02-19	0.486	0.486	0.420	0.460	0.460	61,155
2026-02-18	0.595	0.640	0.450	0.488	0.488	254,191
2026-02-17	0.585	0.615	0.540	0.595	0.595	58,860
2026-02-16	0.635	0.635	0.560	0.590	0.590	39,148
2026-02-13	0.705	0.795	0.570	0.640	0.640	318,628
2026-02-12	0.795	0.800	0.700	0.740	0.740	33,353
2026-02-11	0.800	0.810	0.690	0.770	0.770	56,368
2026-02-10	0.810	0.875	0.720	0.740	0.740	145,931
2026-02-09	1.020	1.170	0.820	0.880	0.880	228,278
2026-02-06	1.600	1.670	0.995	0.995	0.995	69,666
2026-02-05	1.960	1.960	1.580	1.710	1.710	10,019
2026-02-04	2.000	2.000	1.760	1.860	1.860	3,551
2026-02-03	1.990	2.000	1.750	1.920	1.920	2,623

← NewerPage 3 of 17 · 962 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.