Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.540	0.550	0.522	0.540	0.540	2,611
2022-09-20	0.540	0.540	0.540	0.540	0.540	529
2022-09-19	0.540	0.540	0.540	0.540	0.540	444
2022-09-16	0.540	0.540	0.540	0.540	0.540	1,050
2022-09-15	0.540	0.540	0.540	0.540	0.540	1,000
2022-09-14	0.540	0.540	0.522	0.540	0.540	56,850
2022-09-13	0.550	0.550	0.530	0.540	0.540	4,050
2022-09-12	0.550	0.550	0.520	0.550	0.550	1,572
2022-09-09	0.550	0.550	0.550	0.550	0.550	500
2022-09-08	0.512	0.550	0.512	0.550	0.550	1,575
2022-09-07	0.550	0.550	0.510	0.550	0.550	2,561
2022-09-06	0.550	0.560	0.520	0.550	0.550	4,030
2022-09-05	0.530	0.576	0.530	0.550	0.550	22,814
2022-09-02	0.528	0.530	0.528	0.530	0.530	6,100
2022-09-01	0.540	0.540	0.500	0.528	0.528	31,071
2022-08-31	0.540	0.540	0.530	0.530	0.530	1,900
2022-08-30	0.540	0.540	0.540	0.540	0.540	17,732
2022-08-29	0.574	0.574	0.574	0.574	0.574	0
2022-08-26	0.572	0.574	0.572	0.574	0.574	2,000
2022-08-25	0.574	0.574	0.574	0.574	0.574	0
2022-08-24	0.578	0.578	0.574	0.574	0.574	2,500
2022-08-23	0.560	0.578	0.552	0.578	0.578	1,332
2022-08-22	0.578	0.578	0.552	0.578	0.578	4,305
2022-08-19	0.580	0.580	0.580	0.580	0.580	0
2022-08-18	0.580	0.580	0.580	0.580	0.580	0
2022-08-17	0.552	0.580	0.550	0.580	0.580	1,001
2022-08-16	0.576	0.584	0.576	0.584	0.584	550
2022-08-12	0.544	0.576	0.544	0.576	0.576	4,350
2022-08-11	0.578	0.578	0.576	0.578	0.578	2,800
2022-08-10	0.560	0.580	0.540	0.542	0.542	6,369
2022-08-09	0.588	0.588	0.588	0.588	0.588	350
2022-08-08	0.590	0.590	0.560	0.588	0.588	5,650
2022-08-05	0.560	0.586	0.560	0.584	0.584	1,295
2022-08-04	0.586	0.586	0.586	0.586	0.586	400
2022-08-03	0.588	0.588	0.570	0.588	0.588	2,600
2022-08-02	0.588	0.588	0.588	0.588	0.588	3,000
2022-08-01	0.590	0.590	0.590	0.590	0.590	1,042
2022-07-29	0.590	0.590	0.550	0.590	0.590	13,696
2022-07-28	0.590	0.590	0.570	0.570	0.570	44,843
2022-07-27	0.584	0.590	0.584	0.590	0.590	6,800
2022-07-26	0.550	0.592	0.540	0.584	0.584	47,455
2022-07-25	0.550	0.550	0.500	0.550	0.550	95,440
2022-07-22	0.594	0.594	0.550	0.592	0.592	8,869
2022-07-21	0.550	0.600	0.550	0.594	0.594	9,248
2022-07-20	0.600	0.600	0.600	0.600	0.600	250
2022-07-19	0.600	0.600	0.600	0.600	0.600	750
2022-07-18	0.580	0.600	0.580	0.600	0.600	3,950
2022-07-15	0.600	0.630	0.580	0.600	0.600	25,110
2022-07-14	0.720	0.720	0.480	0.600	0.600	154,757
2022-07-13	0.710	0.710	0.690	0.710	0.710	1,550
2022-07-12	0.730	0.730	0.700	0.710	0.710	1,850
2022-07-11	0.648	0.782	0.648	0.728	0.728	80,107
2022-07-08	0.650	0.650	0.612	0.650	0.650	2,500
2022-07-07	0.650	0.650	0.612	0.650	0.650	302
2022-07-06	0.650	0.650	0.606	0.640	0.640	14,499
2022-07-05	0.550	0.650	0.550	0.650	0.650	97,786
2022-07-04	0.590	0.590	0.550	0.550	0.550	28,176
2022-07-01	0.590	0.590	0.590	0.590	0.590	20
2022-06-30	0.600	0.600	0.570	0.600	0.600	2,850
2022-06-29	0.600	0.600	0.570	0.600	0.600	1,129

← NewerPage 18 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.