Emplocity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 50 |
| 2024-10-10 | 3.320 | 3.470 | 3.320 | 3.470 | 3.470 | 991 |
| 2024-10-09 | 3.110 | 3.260 | 3.110 | 3.260 | 3.260 | 1,100 |
| 2024-10-07 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 2,125 |
| 2024-10-04 | 3.240 | 3.240 | 3.230 | 3.230 | 3.230 | 205 |
| 2024-10-03 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 5 |
| 2024-10-02 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 2,391 |
| 2024-10-01 | 3.370 | 3.370 | 3.230 | 3.230 | 3.230 | 21 |
| 2024-09-30 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 20 |
| 2024-09-27 | 3.390 | 3.390 | 3.270 | 3.270 | 3.270 | 452 |
| 2024-09-26 | 3.300 | 3.390 | 3.300 | 3.390 | 3.390 | 1,400 |
| 2024-09-25 | 3.390 | 3.390 | 3.370 | 3.370 | 3.370 | 450 |
| 2024-09-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 105 |
| 2024-09-23 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 129 |
| 2024-09-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,192 |
| 2024-09-19 | 4.200 | 4.200 | 3.950 | 3.950 | 3.950 | 82 |
| 2024-09-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3 |
| 2024-09-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 505 |
| 2024-09-16 | 4.500 | 4.500 | 4.230 | 4.230 | 4.230 | 381 |
| 2024-09-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2 |
| 2024-09-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2 |
| 2024-09-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 532 |
| 2024-09-09 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 300 |
| 2024-09-06 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 2 |
| 2024-09-05 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 3 |
| 2024-09-04 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 5 |
| 2024-09-03 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 3 |
| 2024-09-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 25 |
| 2024-08-30 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 541 |
| 2024-08-29 | 4.610 | 4.800 | 4.610 | 4.800 | 4.800 | 98 |
| 2024-08-28 | 4.910 | 4.910 | 4.610 | 4.610 | 4.610 | 452 |
| 2024-08-22 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 393 |
| 2024-08-21 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 85 |
| 2024-08-20 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 129 |
| 2024-08-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 500 |
| 2024-08-16 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,653 |
| 2024-08-13 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 7 |
| 2024-08-12 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 2 |
| 2024-08-09 | 5.240 | 5.240 | 5.220 | 5.220 | 5.220 | 265 |
| 2024-08-08 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 102 |
| 2024-08-07 | 5.240 | 5.500 | 5.240 | 5.500 | 5.500 | 469 |
| 2024-08-06 | 4.900 | 5.020 | 4.900 | 5.020 | 5.020 | 1,706 |
| 2024-08-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 352 |
| 2024-08-02 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 1,658 |
| 2024-07-30 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 6 |
| 2024-07-29 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 325 |
| 2024-07-26 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 135 |
| 2024-07-25 | 7.000 | 7.000 | 6.560 | 6.560 | 6.560 | 35 |
| 2024-07-24 | 6.880 | 7.000 | 6.880 | 7.000 | 7.000 | 273 |
| 2024-07-23 | 6.840 | 7.180 | 6.840 | 7.180 | 7.180 | 52 |
| 2024-07-22 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 220 |
| 2024-07-19 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 124 |
| 2024-07-18 | 6.500 | 6.960 | 6.500 | 6.960 | 6.960 | 2,162 |
| 2024-07-17 | 5.360 | 5.500 | 5.360 | 5.500 | 5.500 | 1,258 |
| 2024-07-16 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 2,036 |
| 2024-07-15 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 4,345 |
| 2024-07-12 | 6.020 | 6.020 | 5.800 | 5.800 | 5.800 | 1,083 |
| 2024-07-11 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 1,970 |
| 2024-07-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 2,293 |
| 2024-07-09 | 7.220 | 7.220 | 6.800 | 6.800 | 6.800 | 1,922 |
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.