Emplocity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 111 |
| 2025-10-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1 |
| 2025-10-28 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 1,579 |
| 2025-10-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2025-10-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4 |
| 2025-10-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2025-10-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4 |
| 2025-10-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4 |
| 2025-10-20 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 2,004 |
| 2025-10-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4 |
| 2025-10-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 600 |
| 2025-10-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4 |
| 2025-10-14 | 1.990 | 2.000 | 1.920 | 2.000 | 2.000 | 2,151 |
| 2025-10-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4 |
| 2025-10-10 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 4 |
| 2025-10-09 | 2.020 | 2.020 | 1.920 | 2.020 | 2.020 | 483 |
| 2025-10-08 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 550 |
| 2025-10-07 | 1.880 | 2.140 | 1.740 | 2.020 | 2.020 | 3,688 |
| 2025-10-06 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 300 |
| 2025-10-03 | 2.180 | 2.180 | 1.810 | 1.980 | 1.980 | 945 |
| 2025-10-02 | 2.060 | 2.060 | 1.910 | 1.910 | 1.910 | 930 |
| 2025-10-01 | 1.810 | 1.910 | 1.810 | 1.910 | 1.910 | 8 |
| 2025-09-30 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 5 |
| 2025-09-29 | 1.910 | 1.910 | 1.900 | 1.900 | 1.900 | 765 |
| 2025-09-26 | 2.000 | 2.000 | 1.810 | 1.910 | 1.910 | 1,015 |
| 2025-09-25 | 1.910 | 2.120 | 1.860 | 1.910 | 1.910 | 215 |
| 2025-09-24 | 2.120 | 2.120 | 1.740 | 1.910 | 1.910 | 1,246 |
| 2025-09-23 | 2.080 | 2.120 | 2.000 | 2.120 | 2.120 | 2,600 |
| 2025-09-22 | 2.040 | 2.140 | 1.640 | 2.080 | 2.080 | 1,970 |
| 2025-09-19 | 1.920 | 2.200 | 1.600 | 1.700 | 1.700 | 5,468 |
| 2025-09-18 | 1.620 | 1.940 | 1.620 | 1.820 | 1.820 | 8,675 |
| 2025-09-17 | 1.920 | 1.920 | 1.600 | 1.620 | 1.620 | 35 |
| 2025-09-16 | 1.850 | 1.850 | 1.610 | 1.710 | 1.710 | 5,435 |
| 2025-09-15 | 1.930 | 1.930 | 1.560 | 1.560 | 1.560 | 3,583 |
| 2025-09-12 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 4 |
| 2025-09-11 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 4 |
| 2025-09-10 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 4 |
| 2025-09-09 | 1.940 | 1.940 | 1.830 | 1.930 | 1.930 | 271 |
| 2025-09-08 | 1.940 | 1.940 | 1.830 | 1.930 | 1.930 | 1,377 |
| 2025-09-05 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 35 |
| 2025-09-04 | 1.950 | 1.950 | 1.840 | 1.940 | 1.940 | 729 |
| 2025-09-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 4 |
| 2025-09-02 | 1.950 | 1.950 | 1.840 | 1.940 | 1.940 | 1,565 |
| 2025-09-01 | 2.020 | 2.020 | 1.900 | 1.900 | 1.900 | 279 |
| 2025-08-29 | 2.180 | 2.180 | 1.900 | 2.020 | 2.020 | 17 |
| 2025-08-28 | 2.180 | 2.180 | 1.990 | 1.990 | 1.990 | 1,953 |
| 2025-08-27 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 5 |
| 2025-08-26 | 1.990 | 1.990 | 1.860 | 1.990 | 1.990 | 43 |
| 2025-08-25 | 1.880 | 1.990 | 1.880 | 1.990 | 1.990 | 106 |
| 2025-08-22 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 5 |
| 2025-08-21 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 400 |
| 2025-08-20 | 1.880 | 1.990 | 1.880 | 1.990 | 1.990 | 18 |
| 2025-08-19 | 1.880 | 1.990 | 1.880 | 1.990 | 1.990 | 15 |
| 2025-08-14 | 1.880 | 1.990 | 1.880 | 1.990 | 1.990 | 105 |
| 2025-08-13 | 2.180 | 2.180 | 1.880 | 1.990 | 1.990 | 2,701 |
| 2025-08-12 | 2.200 | 2.200 | 2.000 | 2.180 | 2.180 | 1,488 |
| 2025-08-11 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 5 |
| 2025-08-08 | 2.100 | 2.200 | 2.040 | 2.200 | 2.200 | 1,705 |
| 2025-08-07 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 5 |
| 2025-08-06 | 2.100 | 2.240 | 2.100 | 2.240 | 2.240 | 37 |
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.