Emplocity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 35 |
| 2025-05-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 208 |
| 2025-04-30 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 2 |
| 2025-04-29 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 336 |
| 2025-04-28 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 976 |
| 2025-04-25 | 3.460 | 3.620 | 3.460 | 3.620 | 3.620 | 430 |
| 2025-04-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 383 |
| 2025-04-22 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 116 |
| 2025-04-17 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 439 |
| 2025-04-16 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1 |
| 2025-04-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 183 |
| 2025-04-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 45 |
| 2025-04-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 11,375 |
| 2025-04-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 2,270 |
| 2025-04-07 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 355 |
| 2025-04-04 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 9,220 |
| 2025-04-03 | 3.280 | 3.600 | 3.280 | 3.600 | 3.600 | 1,004 |
| 2025-04-01 | 4.220 | 4.220 | 2.620 | 2.620 | 2.620 | 552 |
| 2025-03-31 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 947 |
| 2025-03-28 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2 |
| 2025-03-26 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 65 |
| 2025-03-25 | 3.740 | 3.740 | 3.600 | 3.600 | 3.600 | 1,130 |
| 2025-03-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 169 |
| 2025-03-21 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 200 |
| 2025-03-20 | 3.040 | 3.040 | 2.940 | 2.940 | 2.940 | 3,303 |
| 2025-03-19 | 3.800 | 3.800 | 3.110 | 3.110 | 3.110 | 800 |
| 2025-03-18 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 252 |
| 2025-03-17 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 401 |
| 2025-03-14 | 3.770 | 3.880 | 3.770 | 3.880 | 3.880 | 264 |
| 2025-03-13 | 4.570 | 4.570 | 3.670 | 3.670 | 3.670 | 880 |
| 2025-03-11 | 4.050 | 4.740 | 4.050 | 4.740 | 4.740 | 560 |
| 2025-03-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 100 |
| 2025-03-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 70 |
| 2025-03-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 365 |
| 2025-03-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5 |
| 2025-03-03 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 10 |
| 2025-02-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 480 |
| 2025-02-27 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 200 |
| 2025-02-26 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1,589 |
| 2025-02-25 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 705 |
| 2025-02-24 | 4.350 | 4.350 | 4.240 | 4.240 | 4.240 | 216 |
| 2025-02-20 | 4.000 | 4.340 | 4.000 | 4.340 | 4.340 | 1,705 |
| 2025-02-19 | 4.400 | 4.400 | 4.350 | 4.350 | 4.350 | 55 |
| 2025-02-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 284 |
| 2025-02-17 | 4.940 | 4.940 | 4.500 | 4.500 | 4.500 | 93 |
| 2025-02-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 563 |
| 2025-02-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 400 |
| 2025-02-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 300 |
| 2025-02-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 266 |
| 2025-02-10 | 4.940 | 4.940 | 4.500 | 4.500 | 4.500 | 1,105 |
| 2025-02-07 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 5 |
| 2025-02-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 130 |
| 2025-02-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,030 |
| 2025-02-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 300 |
| 2025-01-31 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 389 |
| 2025-01-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 50 |
| 2025-01-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,460 |
| 2025-01-28 | 4.560 | 4.560 | 4.550 | 4.550 | 4.550 | 1,024 |
| 2025-01-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 593 |
| 2025-01-24 | 5.420 | 5.420 | 5.200 | 5.200 | 5.200 | 177 |
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.