Emplocity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 2.100 | 2.240 | 2.100 | 2.240 | 2.240 | 37 |
| 2025-08-05 | 2.500 | 2.500 | 2.200 | 2.200 | 2.200 | 375 |
| 2025-08-04 | 2.500 | 2.500 | 2.300 | 2.300 | 2.300 | 605 |
| 2025-08-01 | 2.240 | 2.360 | 2.240 | 2.360 | 2.360 | 757 |
| 2025-07-31 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 4 |
| 2025-07-30 | 2.480 | 2.480 | 2.240 | 2.240 | 2.240 | 704 |
| 2025-07-29 | 2.480 | 2.480 | 2.240 | 2.380 | 2.380 | 1,412 |
| 2025-07-28 | 2.500 | 2.500 | 2.200 | 2.260 | 2.260 | 11,668 |
| 2025-07-25 | 2.900 | 2.900 | 2.500 | 2.500 | 2.500 | 1,081 |
| 2025-07-24 | 2.580 | 2.600 | 2.480 | 2.500 | 2.500 | 2,614 |
| 2025-07-23 | 2.600 | 2.600 | 2.280 | 2.460 | 2.460 | 2,405 |
| 2025-07-22 | 2.200 | 2.220 | 2.200 | 2.220 | 2.220 | 2,689 |
| 2025-07-21 | 2.700 | 2.700 | 2.460 | 2.460 | 2.460 | 2,070 |
| 2025-07-18 | 3.200 | 3.200 | 2.620 | 2.700 | 2.700 | 3,553 |
| 2025-07-17 | 3.480 | 3.480 | 2.820 | 2.880 | 2.880 | 1,134 |
| 2025-07-16 | 2.740 | 3.280 | 2.400 | 3.280 | 3.280 | 3,816 |
| 2025-07-15 | 3.740 | 3.740 | 2.700 | 2.700 | 2.700 | 3,412 |
| 2025-07-14 | 3.880 | 3.880 | 3.160 | 3.320 | 3.320 | 3,631 |
| 2025-07-11 | 3.320 | 3.980 | 3.300 | 3.460 | 3.460 | 2,547 |
| 2025-07-10 | 4.100 | 4.140 | 3.300 | 3.980 | 3.980 | 232 |
| 2025-07-09 | 4.200 | 4.200 | 3.320 | 3.780 | 3.780 | 3,330 |
| 2025-07-08 | 4.300 | 4.300 | 4.000 | 4.000 | 4.000 | 565 |
| 2025-07-07 | 4.400 | 4.400 | 3.780 | 3.780 | 3.780 | 2,458 |
| 2025-07-04 | 3.840 | 4.440 | 3.840 | 4.400 | 4.400 | 2,532 |
| 2025-07-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,522 |
| 2025-07-01 | 1.530 | 2.100 | 1.530 | 2.100 | 2.100 | 397 |
| 2025-06-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 251 |
| 2025-06-25 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 25 |
| 2025-06-24 | 1.293 | 1.293 | 1.293 | 1.293 | 1.293 | 53 |
| 2025-06-20 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 172 |
| 2025-06-18 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 3 |
| 2025-06-17 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 20 |
| 2025-06-16 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 100 |
| 2025-06-13 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 503 |
| 2025-06-12 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 523 |
| 2025-06-10 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 5 |
| 2025-06-09 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 7 |
| 2025-06-05 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 5 |
| 2025-06-04 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 5 |
| 2025-06-03 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 7 |
| 2025-06-02 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 11 |
| 2025-05-30 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 5 |
| 2025-05-29 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 100 |
| 2025-05-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3 |
| 2025-05-27 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 52 |
| 2025-05-26 | 4.660 | 4.660 | 4.500 | 4.500 | 4.500 | 922 |
| 2025-05-23 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 40 |
| 2025-05-22 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 2 |
| 2025-05-21 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 29 |
| 2025-05-20 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 2 |
| 2025-05-19 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 364 |
| 2025-05-16 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 12 |
| 2025-05-15 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 2 |
| 2025-05-14 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 1,288 |
| 2025-05-13 | 4.560 | 4.640 | 4.560 | 4.640 | 4.640 | 2,016 |
| 2025-05-12 | 4.680 | 4.680 | 4.640 | 4.640 | 4.640 | 70 |
| 2025-05-09 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 23 |
| 2025-05-08 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 20 |
| 2025-05-07 | 4.200 | 4.200 | 3.900 | 3.900 | 3.900 | 218 |
| 2025-05-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 80 |
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.