Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.552	0.600	0.552	0.600	0.600	2,100
2022-06-27	0.570	0.600	0.552	0.600	0.600	4,600
2022-06-24	0.598	0.600	0.598	0.600	0.600	2,528
2022-06-23	0.590	0.600	0.590	0.600	0.600	5,700
2022-06-22	0.600	0.600	0.600	0.600	0.600	1,700
2022-06-21	0.580	0.600	0.574	0.600	0.600	1,150
2022-06-20	0.600	0.612	0.570	0.600	0.600	28,151
2022-06-17	0.610	0.610	0.608	0.610	0.610	328
2022-06-15	0.608	0.612	0.608	0.608	0.608	3,700
2022-06-14	0.608	0.608	0.608	0.608	0.608	0
2022-06-13	0.580	0.610	0.580	0.608	0.608	1,730
2022-06-10	0.612	0.612	0.570	0.612	0.612	5,942
2022-06-09	0.600	0.612	0.580	0.612	0.612	18,940
2022-06-08	0.612	0.612	0.612	0.612	0.612	16,200
2022-06-07	0.550	0.598	0.550	0.598	0.598	26,250
2022-06-06	0.586	0.600	0.560	0.600	0.600	6,400
2022-06-03	0.590	0.590	0.588	0.590	0.590	3,500
2022-06-02	0.542	0.576	0.542	0.576	0.576	611
2022-06-01	0.570	0.584	0.568	0.584	0.584	5,750
2022-05-31	0.570	0.588	0.542	0.542	0.542	19,725
2022-05-30	0.586	0.590	0.562	0.590	0.590	20,650
2022-05-27	0.600	0.610	0.540	0.542	0.542	72,092
2022-05-26	0.490	0.538	0.490	0.538	0.538	28,926
2022-05-25	0.590	0.600	0.550	0.550	0.413	38,754
2022-05-24	0.580	0.598	0.530	0.598	0.449	24,406
2022-05-23	0.580	0.580	0.542	0.580	0.435	2,173
2022-05-20	0.580	0.580	0.576	0.576	0.432	12,542
2022-05-19	0.600	0.600	0.550	0.580	0.435	42,999
2022-05-18	0.600	0.600	0.580	0.600	0.450	6,758
2022-05-17	0.600	0.600	0.562	0.600	0.450	5,917
2022-05-16	0.596	0.596	0.596	0.596	0.447	3,999
2022-05-13	0.580	0.596	0.580	0.596	0.447	2,679
2022-05-12	0.600	0.600	0.550	0.596	0.447	4,733
2022-05-11	0.600	0.600	0.600	0.600	0.450	2,066
2022-05-10	0.570	0.600	0.570	0.600	0.450	16,679
2022-05-09	0.590	0.590	0.588	0.590	0.443	17,599
2022-05-06	0.618	0.618	0.540	0.550	0.413	20,537
2022-05-05	0.618	0.618	0.618	0.618	0.464	0
2022-05-04	0.616	0.618	0.616	0.618	0.464	2,533
2022-05-02	0.620	0.620	0.620	0.620	0.465	0
2022-04-29	0.590	0.620	0.590	0.620	0.465	18,679
2022-04-28	0.590	0.590	0.580	0.588	0.441	1,466
2022-04-27	0.590	0.590	0.590	0.590	0.443	1,866
2022-04-26	0.590	0.590	0.580	0.590	0.443	18,857
2022-04-25	0.610	0.630	0.586	0.590	0.443	44,305
2022-04-22	0.640	0.640	0.604	0.640	0.480	6,657
2022-04-21	0.610	0.648	0.604	0.640	0.480	39,741
2022-04-20	0.630	0.648	0.614	0.648	0.486	19,067
2022-04-19	0.648	0.648	0.630	0.630	0.473	22,733
2022-04-14	0.630	0.648	0.602	0.648	0.486	21,333
2022-04-13	0.630	0.680	0.582	0.630	0.473	57,066
2022-04-12	0.645	0.650	0.620	0.645	0.484	3,733
2022-04-11	0.620	0.645	0.620	0.620	0.465	22,631
2022-04-08	0.620	0.620	0.620	0.620	0.465	2,533
2022-04-07	0.645	0.650	0.610	0.620	0.465	49,266
2022-04-06	0.610	0.615	0.580	0.615	0.461	57,001
2022-04-05	0.610	0.640	0.570	0.640	0.480	57,251
2022-04-04	0.645	0.645	0.600	0.630	0.473	37,170
2022-04-01	0.640	0.650	0.605	0.640	0.480	28,735
2022-03-31	0.645	0.645	0.645	0.645	0.484	266

← NewerPage 19 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.