Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.650	0.650	0.620	0.640	0.480	4,279
2022-03-29	0.645	0.650	0.630	0.640	0.480	16,125
2022-03-28	0.645	0.645	0.630	0.645	0.484	10,266
2022-03-25	0.630	0.650	0.605	0.645	0.484	31,665
2022-03-24	0.650	0.670	0.630	0.650	0.488	41,733
2022-03-23	0.615	0.650	0.615	0.640	0.480	7,274
2022-03-22	0.610	0.650	0.610	0.650	0.488	10,559
2022-03-21	0.650	0.675	0.620	0.650	0.488	69,059
2022-03-18	0.625	0.680	0.625	0.670	0.503	42,821
2022-03-17	0.650	0.690	0.650	0.650	0.488	110,266
2022-03-16	0.630	0.675	0.630	0.675	0.506	50,597
2022-03-15	0.700	0.700	0.630	0.680	0.510	99,018
2022-03-14	0.685	0.700	0.650	0.700	0.525	95,502
2022-03-11	0.530	0.630	0.530	0.625	0.469	127,209
2022-03-10	0.530	0.530	0.500	0.530	0.398	8,859
2022-03-09	0.510	0.530	0.510	0.530	0.398	5,410
2022-03-08	0.520	0.530	0.520	0.530	0.398	4,163
2022-03-07	0.525	0.530	0.500	0.530	0.398	17,179
2022-03-04	0.550	0.550	0.466	0.530	0.398	106,843
2022-03-03	0.605	0.650	0.520	0.550	0.413	169,130
2022-03-02	0.700	0.700	0.610	0.640	0.480	73,057
2022-03-01	0.750	0.750	0.675	0.685	0.514	53,054
2022-02-28	0.700	0.770	0.655	0.770	0.578	48,595
2022-02-25	0.690	0.700	0.610	0.700	0.525	71,669
2022-02-24	0.750	0.750	0.675	0.700	0.525	78,213
2022-02-23	0.805	0.845	0.785	0.785	0.589	45,973
2022-02-22	0.800	0.850	0.790	0.845	0.634	45,797
2022-02-21	0.840	0.850	0.800	0.845	0.634	20,299
2022-02-18	0.850	0.850	0.785	0.840	0.630	133,402
2022-02-17	0.900	0.900	0.805	0.845	0.634	41,790
2022-02-16	0.900	0.900	0.870	0.900	0.675	12,893
2022-02-15	0.900	0.900	0.890	0.900	0.675	16,133
2022-02-14	0.900	0.900	0.865	0.900	0.675	20,907
2022-02-11	0.950	0.950	0.900	0.940	0.705	31,001
2022-02-10	0.950	0.950	0.940	0.940	0.705	5,577
2022-02-09	0.950	0.950	0.915	0.950	0.713	801
2022-02-08	0.940	0.980	0.915	0.945	0.709	29,866
2022-02-07	0.980	0.980	0.920	0.940	0.705	31,199
2022-02-04	0.940	0.990	0.940	0.960	0.720	64,190
2022-02-03	0.950	0.950	0.930	0.940	0.705	4,755
2022-02-02	0.950	0.950	0.940	0.950	0.713	5,471
2022-02-01	0.995	0.995	0.940	0.950	0.713	37,081
2022-01-31	1.000	1.050	0.930	0.995	0.746	79,737
2022-01-28	1.020	1.020	1.020	1.020	0.765	0
2022-01-27	1.000	1.050	1.000	1.020	0.765	31,333
2022-01-26	1.000	1.020	0.990	1.020	0.765	58,246
2022-01-25	1.000	1.000	0.970	1.000	0.750	7,598
2022-01-24	0.985	1.100	0.985	1.000	0.750	110,309
2022-01-21	0.960	1.010	0.930	1.010	0.758	138,822
2022-01-20	1.020	1.020	0.960	1.010	0.758	58,586
2022-01-19	0.945	1.050	0.945	1.020	0.765	232,346
2022-01-18	0.950	0.950	0.900	0.945	0.709	55,833
2022-01-17	0.935	0.940	0.920	0.920	0.690	3,026
2022-01-14	0.900	0.950	0.900	0.930	0.698	122,553
2022-01-13	0.900	0.900	0.875	0.900	0.675	71,497
2022-01-12	0.890	0.900	0.885	0.900	0.675	78,819
2022-01-11	0.890	0.900	0.850	0.890	0.668	42,597
2022-01-10	0.900	0.900	0.850	0.895	0.671	35,426
2022-01-07	0.940	0.940	0.880	0.900	0.675	20,373
2022-01-05	0.950	0.950	0.920	0.920	0.690	10,599

← NewerPage 20 of 21 · 1,255 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.