Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.520	0.520	0.506	0.516	0.516	8,424
2024-05-23	0.504	0.518	0.504	0.514	0.514	900
2024-05-22	0.520	0.520	0.504	0.520	0.520	16,422
2024-05-21	0.520	0.536	0.510	0.520	0.520	46,350
2024-05-20	0.510	0.520	0.510	0.520	0.520	33,131
2024-05-17	0.528	0.528	0.510	0.520	0.520	28,100
2024-05-16	0.532	0.540	0.512	0.528	0.528	21,600
2024-05-15	0.540	0.540	0.516	0.536	0.536	17,946
2024-05-14	0.546	0.550	0.510	0.514	0.514	47,004
2024-05-13	0.560	0.560	0.544	0.544	0.544	17,650
2024-05-10	0.560	0.560	0.548	0.554	0.554	24,550
2024-05-09	0.550	0.592	0.548	0.552	0.552	69,474
2024-05-08	0.600	0.600	0.550	0.550	0.550	51,750
2024-05-07	0.600	0.600	0.550	0.580	0.580	45,862
2024-05-06	0.612	0.640	0.590	0.600	0.600	51,356
2024-05-02	0.640	0.640	0.640	0.640	0.640	900
2024-04-30	0.640	0.640	0.620	0.640	0.640	17,422
2024-04-29	0.660	0.660	0.610	0.640	0.640	22,608
2024-04-26	0.610	0.660	0.600	0.656	0.656	69,376
2024-04-25	0.578	0.610	0.578	0.610	0.610	16,243
2024-04-24	0.580	0.618	0.552	0.580	0.580	47,231
2024-04-23	0.572	0.580	0.560	0.580	0.580	11,100
2024-04-22	0.620	0.620	0.560	0.580	0.580	37,596
2024-04-19	0.620	0.620	0.570	0.618	0.618	17,633
2024-04-18	0.658	0.660	0.610	0.620	0.620	29,808
2024-04-17	0.650	0.660	0.642	0.650	0.650	16,464
2024-04-16	0.668	0.700	0.650	0.650	0.650	22,693
2024-04-15	0.620	0.680	0.580	0.658	0.658	91,485
2024-04-12	0.596	0.650	0.596	0.616	0.616	84,097
2024-04-11	0.576	0.598	0.540	0.598	0.598	63,843
2024-04-10	0.518	0.580	0.500	0.570	0.570	64,508
2024-04-09	0.506	0.530	0.502	0.518	0.518	10,743
2024-04-08	0.514	0.532	0.502	0.520	0.520	29,186
2024-04-05	0.554	0.554	0.524	0.540	0.540	4,992
2024-04-04	0.558	0.558	0.526	0.546	0.546	7,744
2024-04-03	0.558	0.560	0.526	0.550	0.550	7,839
2024-04-02	0.560	0.560	0.544	0.558	0.558	10,710
2024-03-28	0.550	0.560	0.530	0.558	0.558	18,828
2024-03-27	0.580	0.580	0.550	0.560	0.560	19,559
2024-03-26	0.590	0.598	0.562	0.580	0.580	21,030
2024-03-25	0.592	0.594	0.562	0.594	0.594	10,150
2024-03-22	0.562	0.594	0.562	0.594	0.594	4,962
2024-03-21	0.594	0.596	0.594	0.596	0.596	2,359
2024-03-20	0.562	0.596	0.562	0.596	0.596	3,148
2024-03-19	0.576	0.590	0.576	0.590	0.590	1,110
2024-03-18	0.594	0.594	0.594	0.594	0.594	300
2024-03-15	0.590	0.598	0.562	0.594	0.594	17,150
2024-03-14	0.588	0.590	0.588	0.590	0.590	6,950
2024-03-13	0.590	0.590	0.562	0.590	0.590	7,353
2024-03-12	0.590	0.590	0.580	0.590	0.590	2,150
2024-03-11	0.588	0.598	0.562	0.590	0.590	6,682
2024-03-08	0.594	0.594	0.570	0.580	0.580	7,760
2024-03-07	0.560	0.596	0.560	0.580	0.580	5,332
2024-03-06	0.560	0.582	0.560	0.582	0.582	44,278
2024-03-05	0.580	0.600	0.556	0.582	0.582	45,780
2024-03-04	0.550	0.600	0.550	0.580	0.580	105,985
2024-03-01	0.558	0.558	0.536	0.556	0.556	12,131
2024-02-29	0.558	0.558	0.558	0.558	0.558	550
2024-02-28	0.554	0.558	0.540	0.558	0.558	7,150
2024-02-27	0.560	0.560	0.530	0.558	0.558	6,400

← NewerPage 11 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.