Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.950	0.985	0.915	0.950	0.713	44,778
2022-01-03	1.000	1.000	0.910	0.950	0.713	50,679
2021-12-30	0.940	0.990	0.935	0.980	0.735	73,517
2021-12-29	0.770	0.945	0.770	0.900	0.675	187,475
2021-12-28	0.770	0.770	0.730	0.770	0.578	21,318
2021-12-27	0.765	0.770	0.750	0.765	0.574	9,813
2021-12-23	0.760	0.820	0.760	0.775	0.581	58,613
2021-12-22	0.740	0.760	0.740	0.760	0.570	13,199
2021-12-21	0.790	0.790	0.740	0.760	0.570	14,371
2021-12-20	0.800	0.800	0.760	0.790	0.593	16,646
2021-12-17	0.800	0.800	0.800	0.800	0.600	1,807
2021-12-16	0.800	0.800	0.770	0.800	0.600	16,427
2021-12-15	0.800	0.850	0.770	0.800	0.600	45,455
2021-12-14	0.855	0.855	0.830	0.850	0.638	44,063
2021-12-13	0.900	0.900	0.850	0.900	0.675	15,383
2021-12-10	0.885	0.895	0.885	0.895	0.671	10,933
2021-12-09	0.900	0.900	0.895	0.895	0.671	866
2021-12-08	0.880	0.900	0.870	0.900	0.675	12,258
2021-12-07	0.900	0.900	0.870	0.900	0.675	9,907
2021-12-06	0.900	0.900	0.870	0.900	0.675	23,513
2021-12-03	0.880	0.900	0.880	0.900	0.675	23,707
2021-12-02	0.930	0.930	0.930	0.930	0.698	199
2021-12-01	0.920	0.930	0.920	0.930	0.698	6,122
2021-11-30	0.920	0.920	0.920	0.920	0.690	213
2021-11-29	0.930	0.930	0.890	0.920	0.690	3,181
2021-11-26	0.900	0.950	0.880	0.930	0.698	45,559
2021-11-25	0.910	0.980	0.900	0.950	0.713	56,418
2021-11-24	0.950	0.950	0.910	0.950	0.713	8,239
2021-11-23	0.990	1.000	0.900	0.950	0.713	18,002
2021-11-22	1.000	1.000	0.990	1.000	0.750	3,005
2021-11-19	0.980	1.000	0.980	0.980	0.735	2,599
2021-11-18	1.000	1.000	0.980	1.000	0.750	3,266
2021-11-17	0.990	1.040	0.980	1.000	0.750	24,199
2021-11-16	1.000	1.040	1.000	1.040	0.780	21,306
2021-11-15	1.030	1.070	0.950	1.000	0.750	75,839
2021-11-12	1.050	1.050	0.990	1.030	0.773	87,459
2021-11-10	1.020	1.090	1.000	1.050	0.788	37,866
2021-11-09	1.010	1.050	1.000	1.040	0.780	91,947
2021-11-08	1.040	1.080	1.000	1.040	0.780	249,903
2021-11-05	0.940	1.030	0.940	1.030	0.773	427,782
2021-11-04	0.870	0.940	0.870	0.940	0.705	134,599
2021-11-03	0.915	0.920	0.915	0.920	0.690	3,933
2021-11-02	0.920	0.920	0.870	0.915	0.686	29,391
2021-10-29	0.920	0.945	0.890	0.920	0.690	44,113
2021-10-28	0.900	0.945	0.900	0.920	0.690	34,733
2021-10-27	0.940	0.950	0.860	0.950	0.713	73,573
2021-10-26	0.900	0.940	0.900	0.940	0.705	37,853
2021-10-25	0.890	0.950	0.890	0.950	0.713	162,589
2021-10-22	0.850	0.900	0.820	0.900	0.675	52,149
2021-10-21	0.850	0.900	0.790	0.850	0.638	62,717
2021-10-20	0.860	0.870	0.850	0.865	0.649	31,079

← NewerPage 21 of 21 · 1,251 trading days

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.