Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.950	0.950	0.870	0.940	0.940	48,495
2023-11-28	0.878	0.964	0.878	0.950	0.950	93,160
2023-11-27	0.844	0.880	0.844	0.844	0.844	20,933
2023-11-24	0.840	0.880	0.840	0.880	0.880	7,463
2023-11-23	0.884	0.890	0.840	0.880	0.880	16,829
2023-11-22	0.890	0.890	0.810	0.890	0.890	39,242
2023-11-21	0.870	0.890	0.862	0.880	0.880	4,567
2023-11-20	0.860	0.890	0.860	0.890	0.890	7,350
2023-11-17	0.902	0.924	0.822	0.890	0.890	40,325
2023-11-16	0.910	0.970	0.900	0.924	0.924	19,159
2023-11-15	0.920	0.964	0.900	0.900	0.900	18,337
2023-11-14	0.916	0.970	0.900	0.958	0.958	18,192
2023-11-13	0.970	0.980	0.820	0.956	0.956	40,905
2023-11-10	0.840	0.980	0.840	0.970	0.970	134,176
2023-11-09	0.730	0.802	0.730	0.802	0.802	22,650
2023-11-08	0.760	0.760	0.760	0.760	0.760	0
2023-11-07	0.760	0.798	0.700	0.760	0.760	28,852
2023-11-06	0.798	0.800	0.750	0.750	0.750	15,100
2023-11-03	0.790	0.798	0.790	0.798	0.798	10,400
2023-11-02	0.800	0.800	0.750	0.790	0.790	12,410
2023-10-31	0.798	0.800	0.770	0.800	0.800	13,470
2023-10-30	0.800	0.800	0.740	0.800	0.800	6,410
2023-10-27	0.758	0.800	0.750	0.798	0.798	16,330
2023-10-26	0.752	0.760	0.720	0.760	0.760	8,904
2023-10-25	0.800	0.850	0.750	0.760	0.760	41,847
2023-10-24	0.730	0.800	0.730	0.800	0.800	47,764
2023-10-23	0.730	0.730	0.690	0.730	0.730	16,078
2023-10-20	0.710	0.730	0.670	0.730	0.730	22,322
2023-10-19	0.720	0.728	0.678	0.728	0.728	5,400
2023-10-18	0.680	0.730	0.680	0.728	0.728	12,834
2023-10-17	0.726	0.730	0.650	0.710	0.710	42,313
2023-10-16	0.670	0.730	0.660	0.700	0.700	25,296
2023-10-13	0.660	0.660	0.660	0.660	0.660	0
2023-10-12	0.660	0.660	0.660	0.660	0.660	0
2023-10-11	0.660	0.660	0.660	0.660	0.660	0
2023-10-10	0.660	0.660	0.660	0.660	0.660	0
2023-10-09	0.660	0.700	0.630	0.660	0.660	19,021
2023-10-06	0.690	0.700	0.636	0.660	0.660	59,300
2023-10-05	0.670	0.670	0.670	0.670	0.670	0
2023-10-04	0.670	0.670	0.670	0.670	0.670	0
2023-10-03	0.648	0.690	0.648	0.670	0.670	18,800
2023-10-02	0.618	0.650	0.600	0.648	0.648	63,650
2023-09-29	0.600	0.620	0.600	0.610	0.610	6,900
2023-09-28	0.620	0.620	0.588	0.600	0.600	14,510
2023-09-27	0.578	0.618	0.570	0.600	0.600	53,827
2023-09-26	0.578	0.580	0.578	0.580	0.580	4,000
2023-09-25	0.578	0.578	0.560	0.578	0.578	19,600
2023-09-22	0.572	0.576	0.560	0.576	0.576	52,900
2023-09-21	0.550	0.580	0.546	0.574	0.574	55,503
2023-09-20	0.578	0.578	0.578	0.578	0.578	550
2023-09-19	0.578	0.578	0.578	0.578	0.578	800
2023-09-18	0.578	0.578	0.552	0.578	0.578	7,130
2023-09-15	0.578	0.580	0.550	0.578	0.578	24,112
2023-09-14	0.578	0.580	0.550	0.578	0.578	17,420
2023-09-13	0.578	0.578	0.578	0.578	0.578	1,397
2023-09-12	0.576	0.580	0.570	0.570	0.570	9,200
2023-09-11	0.580	0.580	0.562	0.578	0.578	21,456
2023-09-08	0.578	0.580	0.560	0.580	0.580	48,600
2023-09-07	0.580	0.580	0.544	0.562	0.562	38,105
2023-09-06	0.574	0.580	0.544	0.580	0.580	74,808

← NewerPage 13 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.