Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.170	1.245	1.150	1.225	1.225	114,690
2026-01-30	1.170	1.170	1.140	1.150	1.150	46,519
2026-01-29	1.130	1.170	1.090	1.170	1.170	51,846
2026-01-28	1.130	1.130	1.060	1.100	1.100	3,461
2026-01-27	1.070	1.140	1.050	1.060	1.060	32,917
2026-01-26	1.070	1.070	1.030	1.070	1.070	9,536
2026-01-23	1.090	1.090	1.060	1.080	1.080	26,003
2026-01-22	1.010	1.090	1.010	1.090	1.090	8,844
2026-01-21	1.045	1.045	1.030	1.040	1.040	11,398
2026-01-20	1.035	1.040	1.025	1.040	1.040	8,600
2026-01-19	1.030	1.030	1.005	1.030	1.030	23,819
2026-01-16	1.010	1.030	1.000	1.020	1.020	55,028
2026-01-15	1.020	1.060	1.010	1.010	1.010	66,811
2026-01-14	1.060	1.070	1.040	1.055	1.055	31,235
2026-01-13	1.105	1.105	1.050	1.085	1.085	57,822
2026-01-12	1.050	1.120	1.050	1.100	1.100	191,629
2026-01-09	0.948	1.070	0.940	1.020	1.020	151,828
2026-01-08	0.932	0.950	0.932	0.946	0.946	12,242
2026-01-07	0.930	0.950	0.920	0.948	0.948	20,947
2026-01-05	0.930	0.950	0.908	0.944	0.944	13,019
2026-01-02	0.956	0.956	0.884	0.930	0.930	9,325
2025-12-30	0.900	0.926	0.900	0.926	0.926	6,031
2025-12-29	0.892	0.920	0.892	0.920	0.920	3,035
2025-12-23	0.900	0.922	0.890	0.922	0.922	47,977
2025-12-22	0.900	0.920	0.900	0.900	0.900	11,589
2025-12-19	0.920	0.920	0.900	0.900	0.900	18,396
2025-12-18	0.900	0.922	0.900	0.920	0.920	28,914
2025-12-17	0.900	0.900	0.900	0.900	0.900	19,281
2025-12-16	0.900	0.900	0.900	0.900	0.900	2,385
2025-12-15	0.920	0.920	0.900	0.914	0.914	20,100
2025-12-12	0.904	0.922	0.890	0.918	0.918	58,576
2025-12-11	0.900	0.920	0.900	0.902	0.902	6,999
2025-12-10	0.900	0.926	0.900	0.924	0.924	10,257
2025-12-09	0.902	0.930	0.900	0.926	0.926	2,558
2025-12-08	0.936	0.938	0.900	0.902	0.902	30,273
2025-12-05	0.934	0.934	0.900	0.900	0.900	14,621
2025-12-04	0.936	0.936	0.900	0.930	0.930	6,355
2025-12-03	0.902	0.940	0.900	0.936	0.936	32,207
2025-12-02	0.930	0.940	0.900	0.938	0.938	23,586
2025-12-01	0.900	0.930	0.900	0.928	0.928	61,500
2025-11-28	0.890	0.910	0.860	0.900	0.900	11,177
2025-11-27	0.854	0.902	0.852	0.902	0.902	24,890
2025-11-26	0.952	0.952	0.836	0.908	0.908	46,278
2025-11-25	0.902	0.958	0.902	0.920	0.920	15,348
2025-11-24	0.938	0.938	0.938	0.938	0.938	1,975
2025-11-21	0.882	0.960	0.840	0.938	0.938	41,112
2025-11-20	0.860	0.860	0.860	0.860	0.860	10,700
2025-11-19	0.900	0.900	0.828	0.860	0.860	15,280
2025-11-18	0.888	0.890	0.870	0.890	0.890	4,898
2025-11-17	0.890	0.890	0.890	0.890	0.890	0
2025-11-14	0.888	0.890	0.862	0.890	0.890	8,664
2025-11-13	0.920	0.920	0.880	0.888	0.888	13,778
2025-11-12	0.928	0.928	0.894	0.900	0.900	632
2025-11-10	0.894	0.930	0.894	0.920	0.920	1,056
2025-11-07	0.930	0.930	0.894	0.894	0.894	1,761
2025-11-06	0.880	0.930	0.880	0.926	0.926	19,367
2025-11-05	0.902	0.902	0.890	0.900	0.900	42,943
2025-11-04	0.928	0.928	0.900	0.918	0.918	11,830
2025-11-03	0.958	0.960	0.920	0.920	0.920	16,744
2025-10-31	0.940	0.968	0.940	0.940	0.940	376

← NewerPage 4 of 21 · 1,253 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.