Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.560	0.586	0.542	0.586	0.586	20,865
2023-06-09	0.560	0.560	0.560	0.560	0.560	1,000
2023-06-07	0.558	0.560	0.532	0.560	0.560	5,000
2023-06-06	0.558	0.558	0.532	0.558	0.558	3,550
2023-06-05	0.558	0.558	0.558	0.558	0.558	450
2023-06-02	0.550	0.550	0.550	0.550	0.550	1,076
2023-06-01	0.550	0.560	0.550	0.560	0.560	2,532
2023-05-31	0.550	0.550	0.532	0.550	0.550	3,880
2023-05-30	0.550	0.550	0.550	0.550	0.550	300
2023-05-29	0.550	0.550	0.550	0.550	0.550	3,400
2023-05-26	0.540	0.550	0.540	0.550	0.550	10,200
2023-05-25	0.560	0.578	0.540	0.550	0.550	18,846
2023-05-24	0.586	0.586	0.550	0.560	0.560	13,710
2023-05-23	0.584	0.586	0.584	0.586	0.586	1,650
2023-05-22	0.570	0.586	0.560	0.584	0.584	9,161
2023-05-19	0.568	0.570	0.568	0.570	0.570	1,260
2023-05-18	0.568	0.568	0.552	0.568	0.568	1,030
2023-05-17	0.568	0.568	0.552	0.568	0.568	710
2023-05-16	0.568	0.570	0.550	0.568	0.568	6,200
2023-05-15	0.552	0.568	0.552	0.568	0.568	1,017
2023-05-12	0.568	0.568	0.568	0.568	0.568	600
2023-05-11	0.560	0.568	0.552	0.552	0.552	9,200
2023-05-10	0.552	0.556	0.552	0.556	0.556	4,300
2023-05-09	0.580	0.580	0.550	0.570	0.570	9,647
2023-05-08	0.588	0.590	0.570	0.580	0.580	7,909
2023-05-05	0.570	0.590	0.570	0.590	0.590	14,830
2023-05-04	0.608	0.608	0.570	0.570	0.570	20,307
2023-05-02	0.610	0.610	0.610	0.610	0.610	1,445
2023-04-28	0.600	0.610	0.600	0.610	0.610	500
2023-04-27	0.610	0.610	0.574	0.610	0.610	2,839
2023-04-26	0.612	0.612	0.570	0.610	0.610	6,418
2023-04-25	0.612	0.612	0.612	0.612	0.612	0
2023-04-24	0.612	0.612	0.612	0.612	0.612	350
2023-04-21	0.572	0.612	0.572	0.612	0.612	597
2023-04-20	0.618	0.618	0.572	0.618	0.618	2,932
2023-04-19	0.620	0.620	0.580	0.618	0.618	11,808
2023-04-18	0.600	0.620	0.580	0.618	0.618	15,790
2023-04-17	0.580	0.600	0.550	0.600	0.600	17,308
2023-04-14	0.550	0.580	0.550	0.580	0.580	39,891
2023-04-13	0.552	0.566	0.552	0.566	0.566	5,501
2023-04-12	0.550	0.570	0.540	0.568	0.568	14,874
2023-04-11	0.578	0.578	0.530	0.550	0.550	10,670
2023-04-06	0.578	0.578	0.578	0.578	0.578	0
2023-04-05	0.578	0.578	0.578	0.578	0.578	0
2023-04-04	0.578	0.578	0.578	0.578	0.578	400
2023-04-03	0.560	0.578	0.530	0.578	0.578	11,878
2023-03-31	0.542	0.560	0.542	0.560	0.560	5,587
2023-03-30	0.578	0.578	0.540	0.540	0.540	2,300
2023-03-29	0.578	0.578	0.578	0.578	0.578	0
2023-03-28	0.560	0.578	0.560	0.578	0.578	2,110
2023-03-27	0.580	0.580	0.580	0.580	0.580	0
2023-03-24	0.540	0.580	0.540	0.580	0.580	5,500
2023-03-23	0.578	0.580	0.550	0.550	0.550	13,941
2023-03-22	0.580	0.580	0.580	0.580	0.580	300
2023-03-21	0.580	0.580	0.566	0.580	0.580	1,850
2023-03-20	0.560	0.560	0.560	0.560	0.560	2,762
2023-03-17	0.570	0.598	0.562	0.594	0.594	9,550
2023-03-16	0.608	0.608	0.608	0.608	0.608	0
2023-03-15	0.608	0.608	0.608	0.608	0.608	350
2023-03-14	0.608	0.608	0.608	0.608	0.608	800

← NewerPage 15 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.