Emplocity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 6 |
| 2026-01-30 | 2.300 | 2.300 | 1.850 | 2.280 | 2.280 | 4,455 |
| 2026-01-29 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 207 |
| 2026-01-28 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 4 |
| 2026-01-27 | 2.140 | 2.500 | 2.140 | 2.400 | 2.400 | 1,919 |
| 2026-01-26 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 4 |
| 2026-01-23 | 2.140 | 2.140 | 2.060 | 2.060 | 2.060 | 1,001 |
| 2026-01-22 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 4 |
| 2026-01-21 | 2.140 | 2.200 | 2.060 | 2.200 | 2.200 | 826 |
| 2026-01-20 | 2.160 | 2.300 | 1.820 | 2.140 | 2.140 | 3,007 |
| 2026-01-19 | 2.120 | 2.160 | 2.000 | 2.160 | 2.160 | 4,705 |
| 2026-01-16 | 2.120 | 2.120 | 1.940 | 2.000 | 2.000 | 3,338 |
| 2026-01-15 | 2.120 | 2.120 | 2.040 | 2.040 | 2.040 | 1,841 |
| 2026-01-14 | 2.120 | 2.120 | 1.940 | 2.040 | 2.040 | 190 |
| 2026-01-13 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 2,528 |
| 2026-01-12 | 2.000 | 2.120 | 1.990 | 2.120 | 2.120 | 1,759 |
| 2026-01-09 | 1.980 | 2.300 | 1.860 | 1.990 | 1.990 | 12,978 |
| 2026-01-08 | 1.640 | 2.000 | 1.610 | 1.970 | 1.970 | 35,314 |
| 2026-01-07 | 1.840 | 1.840 | 1.600 | 1.640 | 1.640 | 10,514 |
| 2026-01-05 | 2.000 | 2.400 | 1.720 | 1.770 | 1.770 | 130,015 |
| 2026-01-02 | 2.000 | 2.880 | 1.810 | 2.100 | 2.100 | 11,988 |
| 2025-12-30 | 2.000 | 2.300 | 1.800 | 2.000 | 2.000 | 14,053 |
| 2025-12-29 | 1.790 | 2.100 | 1.680 | 2.000 | 2.000 | 6,358 |
| 2025-12-23 | 1.790 | 1.790 | 1.680 | 1.780 | 1.780 | 1,471 |
| 2025-12-22 | 1.840 | 1.920 | 1.740 | 1.740 | 1.740 | 829 |
| 2025-12-19 | 1.850 | 1.850 | 1.740 | 1.840 | 1.840 | 634 |
| 2025-12-18 | 1.920 | 1.920 | 1.740 | 1.840 | 1.840 | 608 |
| 2025-12-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 4 |
| 2025-12-16 | 1.980 | 1.980 | 1.740 | 1.840 | 1.840 | 1,708 |
| 2025-12-15 | 2.020 | 2.020 | 1.810 | 1.890 | 1.890 | 1,012 |
| 2025-12-12 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 4 |
| 2025-12-11 | 2.000 | 2.000 | 1.850 | 1.910 | 1.910 | 1,180 |
| 2025-12-10 | 2.040 | 2.040 | 1.850 | 1.950 | 1.950 | 209 |
| 2025-12-09 | 2.080 | 2.100 | 1.840 | 1.950 | 1.950 | 1,415 |
| 2025-12-08 | 2.080 | 2.080 | 1.840 | 1.940 | 1.940 | 1,564 |
| 2025-12-05 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 5 |
| 2025-12-04 | 2.100 | 2.100 | 1.880 | 1.880 | 1.880 | 1,016 |
| 2025-12-03 | 2.100 | 2.100 | 1.900 | 1.970 | 1.970 | 3,298 |
| 2025-12-02 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 354 |
| 2025-12-01 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 5 |
| 2025-11-28 | 2.100 | 2.100 | 1.900 | 2.000 | 2.000 | 11 |
| 2025-11-27 | 2.100 | 2.100 | 2.000 | 2.020 | 2.020 | 1,805 |
| 2025-11-26 | 2.100 | 2.100 | 1.900 | 1.900 | 1.900 | 572 |
| 2025-11-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10 |
| 2025-11-24 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 4 |
| 2025-11-21 | 2.100 | 2.100 | 1.980 | 2.080 | 2.080 | 404 |
| 2025-11-20 | 2.100 | 2.100 | 1.980 | 2.080 | 2.080 | 99 |
| 2025-11-19 | 2.100 | 2.100 | 1.960 | 2.060 | 2.060 | 1,969 |
| 2025-11-18 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 4 |
| 2025-11-17 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 505 |
| 2025-11-14 | 2.100 | 2.380 | 2.100 | 2.180 | 2.180 | 2,664 |
| 2025-11-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 4 |
| 2025-11-12 | 2.100 | 2.100 | 2.020 | 2.020 | 2.020 | 19 |
| 2025-11-10 | 2.100 | 2.100 | 1.920 | 2.020 | 2.020 | 13 |
| 2025-11-07 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 20 |
| 2025-11-06 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 4 |
| 2025-11-05 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 4 |
| 2025-11-04 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 4 |
| 2025-11-03 | 1.940 | 2.040 | 1.940 | 2.040 | 2.040 | 687 |
| 2025-10-31 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 797 |
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.