Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.420	0.420	0.399	0.412	0.412	30,734
2024-08-19	0.406	0.422	0.406	0.420	0.420	8,664
2024-08-16	0.399	0.409	0.399	0.404	0.404	36,149
2024-08-14	0.409	0.410	0.399	0.406	0.406	18,370
2024-08-13	0.427	0.427	0.400	0.418	0.418	14,767
2024-08-12	0.425	0.425	0.420	0.425	0.425	4,968
2024-08-09	0.416	0.429	0.410	0.429	0.429	21,416
2024-08-08	0.430	0.430	0.430	0.430	0.430	0
2024-08-07	0.417	0.430	0.416	0.430	0.430	1,693
2024-08-06	0.435	0.439	0.416	0.430	0.430	3,300
2024-08-05	0.440	0.440	0.414	0.437	0.437	30,654
2024-08-02	0.459	0.459	0.459	0.459	0.459	200
2024-08-01	0.459	0.459	0.459	0.459	0.459	200
2024-07-31	0.460	0.460	0.438	0.447	0.447	15,274
2024-07-30	0.460	0.460	0.460	0.460	0.460	1,000
2024-07-29	0.440	0.460	0.440	0.460	0.460	4,850
2024-07-26	0.458	0.460	0.440	0.460	0.460	2,483
2024-07-25	0.460	0.460	0.460	0.460	0.460	0
2024-07-24	0.461	0.461	0.439	0.460	0.460	5,801
2024-07-23	0.460	0.460	0.460	0.460	0.460	136
2024-07-22	0.441	0.461	0.440	0.461	0.461	12,859
2024-07-19	0.465	0.465	0.465	0.465	0.465	4,490
2024-07-18	0.464	0.467	0.464	0.466	0.466	4,169
2024-07-17	0.451	0.468	0.448	0.468	0.468	464
2024-07-16	0.472	0.472	0.472	0.472	0.472	200
2024-07-15	0.472	0.472	0.472	0.472	0.472	150
2024-07-12	0.459	0.471	0.451	0.471	0.471	12,435
2024-07-11	0.475	0.475	0.450	0.459	0.459	30,494
2024-07-10	0.474	0.474	0.474	0.474	0.474	600
2024-07-09	0.479	0.479	0.479	0.479	0.479	250
2024-07-08	0.479	0.479	0.479	0.479	0.479	0
2024-07-05	0.460	0.480	0.448	0.479	0.479	17,618
2024-07-04	0.472	0.484	0.449	0.460	0.460	35,258
2024-07-03	0.490	0.490	0.488	0.488	0.488	140
2024-07-02	0.474	0.500	0.472	0.493	0.493	12,755
2024-07-01	0.480	0.490	0.473	0.490	0.490	10,589
2024-06-28	0.494	0.498	0.494	0.498	0.498	5,600
2024-06-27	0.498	0.498	0.495	0.497	0.497	425
2024-06-26	0.481	0.499	0.480	0.495	0.495	22,905
2024-06-25	0.506	0.506	0.481	0.502	0.502	1,112
2024-06-24	0.500	0.506	0.500	0.506	0.506	1,285
2024-06-21	0.506	0.506	0.506	0.506	0.506	0
2024-06-20	0.506	0.506	0.506	0.506	0.506	0
2024-06-19	0.499	0.506	0.481	0.506	0.506	6,415
2024-06-18	0.510	0.510	0.481	0.499	0.499	14,667
2024-06-17	0.510	0.510	0.510	0.510	0.510	200
2024-06-14	0.506	0.510	0.500	0.506	0.506	13,500
2024-06-13	0.506	0.506	0.506	0.506	0.506	300
2024-06-12	0.500	0.514	0.493	0.506	0.506	24,202
2024-06-11	0.508	0.508	0.508	0.508	0.508	300
2024-06-10	0.510	0.510	0.500	0.510	0.510	2,127
2024-06-07	0.516	0.516	0.500	0.510	0.510	12,472
2024-06-06	0.514	0.514	0.496	0.496	0.496	1,650
2024-06-05	0.495	0.516	0.495	0.496	0.496	7,206
2024-06-04	0.520	0.520	0.500	0.512	0.512	7,320
2024-06-03	0.520	0.532	0.495	0.520	0.520	31,847
2024-05-31	0.520	0.520	0.510	0.514	0.514	13,565
2024-05-29	0.500	0.508	0.500	0.508	0.508	1,510
2024-05-28	0.508	0.518	0.494	0.510	0.510	11,934
2024-05-27	0.520	0.520	0.492	0.508	0.508	10,514

← NewerPage 10 of 21 · 1,251 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.