Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.500	0.500	0.500	0.500	0.500	4,545
2022-12-14	0.480	0.500	0.480	0.500	0.500	5,266
2022-12-13	0.520	0.520	0.482	0.510	0.510	9,050
2022-12-12	0.520	0.520	0.520	0.520	0.520	250
2022-12-09	0.520	0.520	0.520	0.520	0.520	250
2022-12-08	0.518	0.520	0.518	0.520	0.520	1,000
2022-12-07	0.518	0.518	0.480	0.518	0.518	3,045
2022-12-06	0.520	0.520	0.480	0.518	0.518	820
2022-12-05	0.518	0.520	0.518	0.520	0.520	3,784
2022-12-02	0.512	0.540	0.500	0.536	0.536	17,850
2022-12-01	0.510	0.512	0.510	0.512	0.512	243
2022-11-30	0.500	0.512	0.500	0.512	0.512	793
2022-11-29	0.540	0.540	0.440	0.514	0.514	15,370
2022-11-28	0.512	0.550	0.512	0.550	0.550	720
2022-11-25	0.540	0.550	0.510	0.550	0.550	3,576
2022-11-24	0.538	0.540	0.538	0.540	0.540	2,000
2022-11-23	0.538	0.540	0.520	0.540	0.540	4,150
2022-11-22	0.528	0.538	0.528	0.538	0.538	2,900
2022-11-21	0.528	0.528	0.528	0.528	0.528	250
2022-11-18	0.528	0.528	0.528	0.528	0.528	500
2022-11-17	0.528	0.528	0.528	0.528	0.528	300
2022-11-16	0.510	0.528	0.510	0.528	0.528	4,006
2022-11-15	0.510	0.510	0.490	0.494	0.494	1,455
2022-11-14	0.510	0.510	0.510	0.510	0.510	550
2022-11-10	0.508	0.510	0.508	0.510	0.510	400
2022-11-09	0.508	0.508	0.490	0.508	0.508	703
2022-11-08	0.508	0.508	0.508	0.508	0.508	750
2022-11-07	0.500	0.508	0.490	0.508	0.508	27,160
2022-11-04	0.500	0.500	0.490	0.500	0.500	3,348
2022-11-03	0.490	0.500	0.490	0.500	0.500	3,150
2022-11-02	0.506	0.506	0.493	0.500	0.500	28,351
2022-10-31	0.510	0.510	0.486	0.506	0.506	12,345
2022-10-28	0.510	0.510	0.510	0.510	0.510	400
2022-10-27	0.510	0.510	0.510	0.510	0.510	500
2022-10-26	0.510	0.510	0.510	0.510	0.510	552
2022-10-25	0.510	0.510	0.495	0.510	0.510	580
2022-10-24	0.510	0.510	0.510	0.510	0.510	900
2022-10-21	0.510	0.510	0.510	0.510	0.510	350
2022-10-20	0.510	0.510	0.510	0.510	0.510	400
2022-10-19	0.508	0.510	0.500	0.510	0.510	2,150
2022-10-18	0.510	0.510	0.495	0.510	0.510	860
2022-10-17	0.510	0.510	0.510	0.510	0.510	650
2022-10-14	0.510	0.510	0.495	0.510	0.510	7,675
2022-10-13	0.510	0.510	0.494	0.510	0.510	2,201
2022-10-12	0.560	0.560	0.510	0.510	0.510	31,043
2022-10-11	0.520	0.560	0.520	0.558	0.558	3,156
2022-10-10	0.526	0.560	0.510	0.540	0.540	9,360
2022-10-07	0.550	0.550	0.550	0.550	0.550	400
2022-10-06	0.530	0.550	0.524	0.550	0.550	2,530
2022-10-05	0.550	0.550	0.550	0.550	0.550	250
2022-10-04	0.548	0.550	0.524	0.550	0.550	742
2022-10-03	0.530	0.550	0.530	0.550	0.550	2,350
2022-09-30	0.550	0.550	0.550	0.550	0.550	1,100
2022-09-29	0.550	0.550	0.524	0.550	0.550	1,070
2022-09-28	0.544	0.546	0.544	0.546	0.546	1,650
2022-09-27	0.540	0.544	0.540	0.544	0.544	2,019
2022-09-26	0.544	0.544	0.516	0.544	0.544	554
2022-09-23	0.524	0.550	0.510	0.544	0.544	14,868
2022-09-22	0.540	0.550	0.522	0.550	0.550	8,594
2022-09-21	0.540	0.550	0.522	0.540	0.540	2,611

← NewerPage 17 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.