Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.608	0.608	0.600	0.608	0.608	878
2023-03-10	0.598	0.610	0.598	0.610	0.610	3,800
2023-03-09	0.598	0.598	0.598	0.598	0.598	250
2023-03-08	0.598	0.598	0.598	0.598	0.598	300
2023-03-07	0.598	0.598	0.598	0.598	0.598	550
2023-03-06	0.598	0.598	0.590	0.598	0.598	7,289
2023-03-03	0.600	0.600	0.562	0.590	0.590	9,400
2023-03-02	0.574	0.580	0.574	0.580	0.580	1,200
2023-03-01	0.590	0.600	0.590	0.600	0.600	3,575
2023-02-28	0.590	0.590	0.590	0.590	0.590	450
2023-02-27	0.590	0.590	0.570	0.590	0.590	5,650
2023-02-24	0.590	0.590	0.590	0.590	0.590	7,929
2023-02-23	0.580	0.604	0.580	0.590	0.590	19,400
2023-02-22	0.604	0.604	0.586	0.604	0.604	1,232
2023-02-21	0.602	0.604	0.602	0.604	0.604	6,990
2023-02-20	0.604	0.604	0.580	0.604	0.604	4,396
2023-02-17	0.610	0.610	0.584	0.610	0.610	3,500
2023-02-16	0.610	0.610	0.610	0.610	0.610	111
2023-02-15	0.610	0.620	0.600	0.600	0.600	5,532
2023-02-14	0.616	0.626	0.600	0.626	0.626	6,700
2023-02-13	0.590	0.624	0.586	0.600	0.600	24,404
2023-02-10	0.620	0.620	0.620	0.620	0.620	450
2023-02-09	0.624	0.638	0.600	0.620	0.620	19,254
2023-02-08	0.624	0.624	0.624	0.624	0.624	0
2023-02-07	0.626	0.626	0.598	0.624	0.624	7,452
2023-02-06	0.630	0.630	0.600	0.626	0.626	7,312
2023-02-03	0.602	0.630	0.602	0.630	0.630	7,499
2023-02-02	0.634	0.634	0.634	0.634	0.634	500
2023-02-01	0.620	0.620	0.600	0.620	0.620	3,542
2023-01-31	0.634	0.634	0.602	0.620	0.620	1,300
2023-01-30	0.634	0.634	0.602	0.620	0.620	1,135
2023-01-27	0.600	0.620	0.600	0.620	0.620	4,000
2023-01-26	0.636	0.636	0.596	0.634	0.634	8,150
2023-01-25	0.636	0.636	0.636	0.636	0.636	450
2023-01-24	0.636	0.636	0.600	0.636	0.636	10,349
2023-01-23	0.636	0.636	0.610	0.636	0.636	2,350
2023-01-20	0.604	0.636	0.600	0.636	0.636	3,950
2023-01-19	0.612	0.636	0.596	0.636	0.636	7,164
2023-01-18	0.640	0.640	0.640	0.640	0.640	655
2023-01-17	0.658	0.658	0.640	0.656	0.656	17,513
2023-01-16	0.658	0.658	0.630	0.658	0.658	21,557
2023-01-13	0.658	0.658	0.618	0.630	0.630	4,369
2023-01-12	0.640	0.658	0.640	0.658	0.658	3,350
2023-01-11	0.650	0.652	0.614	0.640	0.640	1,501
2023-01-10	0.658	0.660	0.628	0.658	0.658	27,985
2023-01-09	0.688	0.710	0.624	0.660	0.660	94,447
2023-01-05	0.660	0.798	0.608	0.710	0.710	180,318
2023-01-04	0.600	0.680	0.600	0.666	0.666	203,194
2023-01-03	0.520	0.572	0.520	0.572	0.572	42,800
2023-01-02	0.532	0.570	0.532	0.570	0.570	23,299
2022-12-30	0.520	0.532	0.510	0.530	0.530	38,281
2022-12-29	0.508	0.520	0.500	0.520	0.520	24,696
2022-12-28	0.484	0.490	0.482	0.489	0.489	20,531
2022-12-27	0.495	0.516	0.480	0.490	0.490	8,870
2022-12-23	0.495	0.518	0.495	0.516	0.516	10,100
2022-12-22	0.495	0.518	0.495	0.518	0.518	12,950
2022-12-21	0.495	0.518	0.495	0.518	0.518	7,400
2022-12-20	0.504	0.504	0.495	0.504	0.504	9,058
2022-12-19	0.506	0.506	0.495	0.504	0.504	3,050
2022-12-16	0.508	0.508	0.480	0.506	0.506	2,100

← NewerPage 16 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.