Emplocity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.540 | 4.760 | 4.540 | 4.760 | 4.760 | 557 |
| 2025-01-22 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 2 |
| 2025-01-21 | 5.540 | 5.540 | 5.360 | 5.360 | 5.360 | 68 |
| 2025-01-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 210 |
| 2025-01-17 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 114 |
| 2025-01-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 380 |
| 2025-01-15 | 5.220 | 5.220 | 5.000 | 5.000 | 5.000 | 1,798 |
| 2025-01-14 | 6.900 | 6.900 | 6.060 | 6.060 | 6.060 | 729 |
| 2025-01-13 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 311 |
| 2025-01-10 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 244 |
| 2025-01-09 | 5.760 | 5.760 | 5.660 | 5.660 | 5.660 | 500 |
| 2025-01-08 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 722 |
| 2025-01-07 | 4.800 | 4.830 | 4.800 | 4.830 | 4.830 | 458 |
| 2025-01-03 | 5.000 | 5.000 | 4.030 | 4.030 | 4.030 | 690 |
| 2024-12-27 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 846 |
| 2024-12-23 | 5.780 | 5.780 | 4.700 | 4.700 | 4.700 | 474 |
| 2024-12-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 654 |
| 2024-12-19 | 6.600 | 6.600 | 6.200 | 6.200 | 6.200 | 599 |
| 2024-12-17 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 9 |
| 2024-12-16 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 100 |
| 2024-12-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 320 |
| 2024-12-12 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 132 |
| 2024-12-11 | 7.780 | 8.300 | 7.780 | 8.300 | 8.300 | 3,896 |
| 2024-12-10 | 7.740 | 7.740 | 7.480 | 7.480 | 7.480 | 139 |
| 2024-12-09 | 7.420 | 7.720 | 7.420 | 7.720 | 7.720 | 357 |
| 2024-12-06 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 24 |
| 2024-12-05 | 7.700 | 7.700 | 6.960 | 6.960 | 6.960 | 742 |
| 2024-12-04 | 6.720 | 7.740 | 6.720 | 7.740 | 7.740 | 274 |
| 2024-12-03 | 6.360 | 6.720 | 6.360 | 6.720 | 6.720 | 523 |
| 2024-12-02 | 5.920 | 6.100 | 5.920 | 6.100 | 6.100 | 1,599 |
| 2024-11-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 28 |
| 2024-11-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,372 |
| 2024-11-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 50 |
| 2024-11-26 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 5 |
| 2024-11-25 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 8 |
| 2024-11-22 | 5.960 | 5.960 | 4.820 | 4.820 | 4.820 | 339 |
| 2024-11-21 | 6.020 | 6.020 | 5.980 | 5.980 | 5.980 | 1,908 |
| 2024-11-20 | 4.660 | 5.760 | 4.660 | 5.760 | 5.760 | 1,390 |
| 2024-11-19 | 5.580 | 5.800 | 5.580 | 5.800 | 5.800 | 1,528 |
| 2024-11-18 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 278 |
| 2024-11-15 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 2 |
| 2024-11-14 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 334 |
| 2024-11-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 10 |
| 2024-11-08 | 5.180 | 5.280 | 5.180 | 5.280 | 5.280 | 8 |
| 2024-11-07 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 2 |
| 2024-11-06 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 2 |
| 2024-11-04 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 4 |
| 2024-10-31 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 2 |
| 2024-10-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 5 |
| 2024-10-29 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 3 |
| 2024-10-28 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 5 |
| 2024-10-25 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 5 |
| 2024-10-24 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 5 |
| 2024-10-22 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 1 |
| 2024-10-21 | 5.400 | 5.400 | 4.320 | 4.320 | 4.320 | 7 |
| 2024-10-18 | 5.380 | 5.380 | 5.360 | 5.360 | 5.360 | 315 |
| 2024-10-17 | 5.580 | 5.580 | 5.380 | 5.380 | 5.380 | 15 |
| 2024-10-16 | 5.580 | 5.580 | 5.400 | 5.400 | 5.400 | 413 |
| 2024-10-15 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 525 |
| 2024-10-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 804 |
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.