Equnico SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.220 | 1.220 | 1.100 | 1.150 | 1.150 | 147,558 |
| 2026-04-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 316 |
| 2026-04-27 | 1.215 | 1.220 | 1.210 | 1.220 | 1.220 | 6,319 |
| 2026-04-24 | 1.210 | 1.220 | 1.210 | 1.215 | 1.215 | 5,203 |
| 2026-04-23 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 7,013 |
| 2026-04-22 | 1.210 | 1.225 | 1.180 | 1.180 | 1.180 | 8,850 |
| 2026-04-21 | 1.205 | 1.235 | 1.200 | 1.235 | 1.235 | 3,783 |
| 2026-04-20 | 1.220 | 1.235 | 1.220 | 1.235 | 1.235 | 250 |
| 2026-04-17 | 1.225 | 1.225 | 1.195 | 1.220 | 1.220 | 4,400 |
| 2026-04-16 | 1.240 | 1.240 | 1.190 | 1.225 | 1.225 | 2,971 |
| 2026-04-15 | 1.205 | 1.240 | 1.205 | 1.240 | 1.240 | 27,490 |
| 2026-04-14 | 1.175 | 1.205 | 1.175 | 1.205 | 1.205 | 4,163 |
| 2026-04-13 | 1.190 | 1.205 | 1.175 | 1.195 | 1.195 | 4,259 |
| 2026-04-10 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 158 |
| 2026-04-09 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 1,795 |
| 2026-04-08 | 1.185 | 1.210 | 1.185 | 1.210 | 1.210 | 3,926 |
| 2026-04-07 | 1.220 | 1.220 | 1.180 | 1.205 | 1.205 | 1,772 |
| 2026-04-02 | 1.185 | 1.220 | 1.180 | 1.210 | 1.210 | 1,203 |
| 2026-04-01 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 10 |
| 2026-03-31 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 706 |
| 2026-03-30 | 1.200 | 1.220 | 1.160 | 1.210 | 1.210 | 2,350 |
| 2026-03-27 | 1.225 | 1.230 | 1.195 | 1.220 | 1.220 | 745 |
| 2026-03-26 | 1.225 | 1.225 | 1.220 | 1.220 | 1.220 | 165 |
| 2026-03-25 | 1.215 | 1.225 | 1.195 | 1.225 | 1.225 | 3,746 |
| 2026-03-24 | 1.210 | 1.215 | 1.140 | 1.215 | 1.215 | 14,271 |
| 2026-03-23 | 1.170 | 1.210 | 1.160 | 1.210 | 1.210 | 5,801 |
| 2026-03-20 | 1.190 | 1.215 | 1.170 | 1.215 | 1.215 | 11,608 |
| 2026-03-19 | 1.225 | 1.245 | 1.160 | 1.220 | 1.220 | 63,082 |
| 2026-03-18 | 1.245 | 1.275 | 1.220 | 1.250 | 1.250 | 30,840 |
| 2026-03-17 | 1.255 | 1.300 | 1.215 | 1.275 | 1.275 | 47,176 |
| 2026-03-16 | 1.260 | 1.260 | 1.235 | 1.240 | 1.240 | 9,435 |
| 2026-03-13 | 1.265 | 1.265 | 1.240 | 1.260 | 1.260 | 6,592 |
| 2026-03-12 | 1.250 | 1.265 | 1.245 | 1.265 | 1.265 | 12,237 |
| 2026-03-11 | 1.270 | 1.270 | 1.250 | 1.255 | 1.255 | 10,778 |
| 2026-03-10 | 1.260 | 1.265 | 1.240 | 1.265 | 1.265 | 3,834 |
| 2026-03-09 | 1.225 | 1.250 | 1.225 | 1.250 | 1.250 | 6,805 |
| 2026-03-06 | 1.250 | 1.265 | 1.230 | 1.260 | 1.260 | 4,920 |
| 2026-03-05 | 1.280 | 1.280 | 1.230 | 1.265 | 1.265 | 4,123 |
| 2026-03-04 | 1.285 | 1.285 | 1.215 | 1.280 | 1.280 | 8,470 |
| 2026-03-03 | 1.290 | 1.290 | 1.215 | 1.260 | 1.260 | 13,251 |
| 2026-03-02 | 1.215 | 1.300 | 1.215 | 1.250 | 1.250 | 27,421 |
| 2026-02-27 | 1.240 | 1.240 | 1.215 | 1.235 | 1.235 | 25,341 |
| 2026-02-26 | 1.305 | 1.305 | 1.220 | 1.240 | 1.240 | 17,087 |
| 2026-02-25 | 1.280 | 1.310 | 1.270 | 1.305 | 1.305 | 9,373 |
| 2026-02-24 | 1.260 | 1.315 | 1.225 | 1.315 | 1.315 | 100,994 |
| 2026-02-23 | 1.295 | 1.315 | 1.270 | 1.315 | 1.315 | 6,711 |
| 2026-02-20 | 1.295 | 1.295 | 1.265 | 1.295 | 1.295 | 4,005 |
| 2026-02-19 | 1.325 | 1.325 | 1.250 | 1.295 | 1.295 | 26,320 |
| 2026-02-18 | 1.325 | 1.325 | 1.290 | 1.325 | 1.325 | 3,951 |
| 2026-02-17 | 1.330 | 1.335 | 1.270 | 1.325 | 1.325 | 20,499 |
| 2026-02-16 | 1.340 | 1.340 | 1.325 | 1.330 | 1.330 | 3,113 |
| 2026-02-13 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 5,884 |
| 2026-02-12 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 9,803 |
| 2026-02-11 | 1.325 | 1.370 | 1.325 | 1.360 | 1.360 | 51,129 |
| 2026-02-10 | 1.320 | 1.340 | 1.300 | 1.335 | 1.335 | 25,854 |
| 2026-02-09 | 1.345 | 1.345 | 1.305 | 1.320 | 1.320 | 35,686 |
| 2026-02-06 | 1.310 | 1.350 | 1.250 | 1.345 | 1.345 | 48,443 |
| 2026-02-05 | 1.355 | 1.390 | 1.285 | 1.320 | 1.320 | 95,321 |
| 2026-02-04 | 1.350 | 1.360 | 1.300 | 1.315 | 1.315 | 52,590 |
| 2026-02-03 | 1.240 | 1.350 | 1.240 | 1.350 | 1.350 | 93,429 |
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.