Emplocity S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.635	0.670	0.555	0.575	0.575	132,668
2026-10-15	0.575	0.730	0.575	0.635	0.635	206,977
2026-10-14	0.555	0.580	0.535	0.575	0.575	25,470
2026-10-13	0.570	0.570	0.570	0.570	0.570	74,126
2026-10-12	0.570	0.570	0.570	0.570	0.570	62,029
2026-10-09	0.570	0.570	0.570	0.570	0.570	24,009
2026-10-08	0.570	0.570	0.570	0.570	0.570	16,252
2026-10-07	0.570	0.570	0.570	0.570	0.570	58,893
2026-10-06	0.570	0.570	0.570	0.570	0.570	43,984
2026-10-05	0.570	0.570	0.570	0.570	0.570	0
2026-10-02	0.610	0.680	0.488	0.570	0.570	501,262
2026-10-01	0.710	0.710	0.625	0.660	0.660	106,089
2026-09-30	0.640	0.765	0.640	0.710	0.710	501,300
2026-09-29	0.665	0.795	0.615	0.630	0.630	562,493
2026-09-28	0.620	0.710	0.560	0.670	0.670	252,893
2026-09-25	0.645	0.670	0.560	0.625	0.625	170,049
2026-09-24	0.765	0.765	0.630	0.675	0.675	177,275
2026-09-23	0.850	0.945	0.630	0.740	0.740	1,032,409
2026-09-22	0.505	0.725	0.500	0.725	0.725	1,070,356
2026-09-21	0.350	0.498	0.350	0.480	0.480	476,607
2026-09-18	0.334	0.388	0.334	0.352	0.352	42,487
2026-09-17	0.338	0.400	0.338	0.350	0.350	90,435
2026-09-16	0.318	0.340	0.302	0.336	0.336	27,559
2026-09-15	0.302	0.320	0.272	0.318	0.318	64,706
2026-09-14	0.282	0.320	0.282	0.320	0.320	99,414
2026-09-11	0.286	0.286	0.254	0.282	0.282	12,084
2026-09-10	0.278	0.288	0.256	0.284	0.284	24,474
2026-09-09	0.292	0.292	0.250	0.260	0.260	41,155
2026-09-08	0.284	0.300	0.244	0.292	0.292	38,187
2026-09-07	0.254	0.276	0.232	0.276	0.276	37,297
2026-09-04	0.264	0.264	0.214	0.244	0.244	161,689
2026-09-03	0.262	0.278	0.262	0.264	0.264	2,932
2026-09-02	0.278	0.298	0.250	0.262	0.262	115,859
2026-09-01	0.290	0.300	0.268	0.300	0.300	9,383
2026-08-31	0.286	0.306	0.268	0.306	0.306	34,822
2026-08-28	0.280	0.286	0.262	0.270	0.270	11,110
2026-08-27	0.276	0.286	0.266	0.270	0.270	22,294
2026-08-26	0.290	0.310	0.268	0.268	0.268	102,562
2026-08-25	0.316	0.316	0.290	0.310	0.310	1,372
2026-08-24	0.310	0.318	0.290	0.316	0.316	2,514
2026-08-21	0.316	0.318	0.286	0.310	0.310	2,115
2026-08-20	0.316	0.316	0.290	0.312	0.312	4,622
2026-08-19	0.308	0.320	0.290	0.292	0.292	30,612
2026-08-18	0.292	0.324	0.292	0.308	0.308	30,029
2026-08-17	0.316	0.318	0.288	0.314	0.314	13,027
2026-08-14	0.324	0.324	0.290	0.316	0.316	12,141
2026-08-13	0.324	0.330	0.292	0.292	0.292	46,960
2026-08-12	0.316	0.324	0.288	0.324	0.324	55,141
2026-08-11	0.286	0.320	0.286	0.316	0.316	14,541
2026-08-10	0.300	0.320	0.272	0.320	0.320	42,101
2026-08-07	0.318	0.332	0.286	0.302	0.302	36,347
2026-08-06	0.276	0.320	0.266	0.318	0.318	96,126
2026-08-05	0.330	0.350	0.276	0.276	0.276	110,530
2026-08-04	0.260	0.312	0.242	0.310	0.310	100,130
2026-08-03	0.254	0.254	0.242	0.244	0.244	25,192
2026-07-31	0.254	0.254	0.230	0.254	0.254	35,648
2026-07-30	0.244	0.244	0.222	0.238	0.238	104,404
2026-07-29	0.228	0.248	0.222	0.226	0.226	68,224
2026-07-28	0.232	0.248	0.222	0.228	0.228	58,042
2026-07-27	0.252	0.254	0.222	0.232	0.232	192,932

Page 1 of 3 · 128 trading daysOlder →

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.