Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.560	0.560	0.548	0.560	0.560	14,250
2024-02-23	0.558	0.560	0.524	0.560	0.560	14,692
2024-02-22	0.550	0.560	0.544	0.558	0.558	3,393
2024-02-21	0.560	0.578	0.550	0.558	0.558	18,960
2024-02-20	0.560	0.582	0.560	0.582	0.582	750
2024-02-19	0.588	0.588	0.556	0.584	0.584	10,760
2024-02-16	0.584	0.588	0.556	0.588	0.588	11,867
2024-02-15	0.584	0.590	0.558	0.584	0.584	10,920
2024-02-14	0.588	0.594	0.558	0.588	0.588	10,039
2024-02-13	0.568	0.596	0.558	0.588	0.588	6,200
2024-02-12	0.564	0.596	0.564	0.596	0.596	5,030
2024-02-09	0.600	0.600	0.556	0.600	0.600	6,084
2024-02-08	0.580	0.600	0.580	0.600	0.600	3,000
2024-02-07	0.596	0.600	0.580	0.580	0.580	6,415
2024-02-06	0.590	0.590	0.590	0.590	0.590	201
2024-02-05	0.596	0.596	0.556	0.596	0.596	2,858
2024-02-02	0.600	0.600	0.566	0.598	0.598	8,572
2024-02-01	0.600	0.600	0.600	0.600	0.600	550
2024-01-31	0.600	0.600	0.584	0.600	0.600	820
2024-01-30	0.598	0.600	0.582	0.600	0.600	2,959
2024-01-29	0.570	0.610	0.550	0.610	0.610	13,548
2024-01-26	0.560	0.570	0.560	0.570	0.570	12,904
2024-01-25	0.562	0.584	0.560	0.570	0.570	27,955
2024-01-24	0.598	0.598	0.562	0.584	0.584	11,115
2024-01-23	0.570	0.600	0.570	0.594	0.594	16,537
2024-01-22	0.618	0.618	0.560	0.590	0.590	23,095
2024-01-19	0.610	0.628	0.570	0.610	0.610	14,230
2024-01-18	0.596	0.630	0.540	0.610	0.610	24,005
2024-01-17	0.660	0.660	0.596	0.610	0.610	49,099
2024-01-16	0.700	0.700	0.650	0.670	0.670	51,243
2024-01-15	0.694	0.706	0.680	0.698	0.698	5,913
2024-01-12	0.698	0.698	0.660	0.694	0.694	13,944
2024-01-11	0.640	0.700	0.640	0.696	0.696	20,417
2024-01-10	0.708	0.720	0.660	0.706	0.706	85,429
2024-01-09	0.704	0.730	0.690	0.708	0.708	14,441
2024-01-08	0.694	0.760	0.676	0.704	0.704	88,375
2024-01-05	0.580	0.700	0.570	0.680	0.680	143,525
2024-01-04	0.560	0.580	0.560	0.576	0.576	32,543
2024-01-03	0.572	0.596	0.570	0.572	0.572	13,603
2024-01-02	0.602	0.602	0.570	0.596	0.596	23,613
2023-12-29	0.600	0.602	0.572	0.602	0.602	21,781
2023-12-28	0.562	0.618	0.562	0.602	0.602	13,272
2023-12-27	0.602	0.660	0.570	0.602	0.602	34,317
2023-12-22	0.602	0.602	0.560	0.602	0.602	15,666
2023-12-21	0.660	0.700	0.650	0.678	0.678	20,920
2023-12-20	0.700	0.700	0.650	0.650	0.650	9,866
2023-12-19	0.716	0.718	0.662	0.700	0.700	8,801
2023-12-18	0.702	0.730	0.658	0.718	0.718	24,130
2023-12-15	0.726	0.730	0.700	0.724	0.724	31,357
2023-12-14	0.706	0.776	0.706	0.726	0.726	33,862
2023-12-13	0.730	0.798	0.730	0.766	0.766	14,227
2023-12-12	0.870	0.870	0.780	0.800	0.800	80,255
2023-12-11	0.878	0.920	0.878	0.912	0.912	12,230
2023-12-08	0.918	0.920	0.874	0.878	0.878	7,250
2023-12-07	0.890	0.930	0.870	0.918	0.918	20,691
2023-12-06	0.990	0.990	0.900	0.930	0.930	20,595
2023-12-05	0.980	1.040	0.940	0.990	0.990	11,050
2023-12-04	0.960	0.980	0.920	0.970	0.970	23,425
2023-12-01	0.940	1.030	0.930	0.980	0.980	40,996
2023-11-30	0.940	0.940	0.900	0.938	0.938	16,650

← NewerPage 12 of 21 · 1,254 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.