Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.958	0.958	0.932	0.946	0.946	2,009
2025-10-29	0.926	0.970	0.900	0.958	0.958	34,301
2025-10-28	0.994	0.996	0.920	0.996	0.996	79,209
2025-10-27	1.020	1.020	0.926	1.000	1.000	39,091
2025-10-24	0.990	1.020	0.952	1.020	1.020	12,640
2025-10-23	0.960	0.992	0.950	0.992	0.992	7,103
2025-10-22	0.960	0.994	0.950	0.994	0.994	2,524
2025-10-21	0.996	1.010	0.922	0.996	0.996	22,003
2025-10-20	0.984	1.025	0.924	0.972	0.972	52,944
2025-10-17	1.065	1.075	0.970	1.030	1.030	33,967
2025-10-16	1.075	1.075	1.000	1.065	1.065	29,545
2025-10-15	1.070	1.140	1.005	1.020	1.020	146,785
2025-10-14	1.100	1.100	0.990	1.005	1.005	99,478
2025-10-13	0.938	1.100	0.850	1.095	1.095	480,916
2025-10-10	0.862	0.938	0.862	0.938	0.938	22,681
2025-10-09	0.908	0.910	0.862	0.900	0.900	9,193
2025-10-08	0.862	0.900	0.862	0.900	0.900	6,610
2025-10-07	0.900	0.900	0.900	0.900	0.900	883
2025-10-06	0.906	0.908	0.898	0.900	0.900	6,027
2025-10-03	0.880	0.906	0.828	0.906	0.906	18,934
2025-10-02	0.884	0.916	0.880	0.916	0.916	10,138
2025-10-01	0.918	0.918	0.918	0.918	0.918	150
2025-09-30	0.880	0.916	0.880	0.916	0.916	8,995
2025-09-29	0.916	0.940	0.880	0.940	0.940	12,712
2025-09-26	0.894	0.952	0.882	0.922	0.922	24,648
2025-09-25	0.928	0.928	0.926	0.926	0.926	116
2025-09-24	0.920	0.926	0.920	0.926	0.926	1,220
2025-09-23	0.924	0.926	0.900	0.926	0.926	3,280
2025-09-22	0.910	0.926	0.910	0.926	0.926	1,644
2025-09-19	0.906	0.910	0.900	0.900	0.900	8,896
2025-09-18	0.928	0.928	0.908	0.916	0.916	8,189
2025-09-17	0.920	0.934	0.916	0.926	0.926	6,444
2025-09-16	0.940	0.944	0.916	0.944	0.944	10,790
2025-09-15	0.944	0.948	0.920	0.940	0.940	16,517
2025-09-12	0.900	0.944	0.900	0.920	0.920	60,853
2025-09-11	0.948	0.960	0.914	0.952	0.952	47,026
2025-09-10	0.934	0.950	0.910	0.950	0.950	60,804
2025-09-09	0.936	0.936	0.920	0.934	0.934	17,634
2025-09-08	0.940	0.940	0.922	0.936	0.936	2,486
2025-09-05	0.954	0.954	0.926	0.942	0.942	2,497
2025-09-04	0.950	0.968	0.906	0.936	0.936	81,628
2025-09-03	0.950	0.950	0.918	0.950	0.950	9,720
2025-09-02	0.940	0.960	0.910	0.960	0.960	10,704
2025-09-01	0.926	0.948	0.902	0.940	0.940	20,428
2025-08-29	0.912	0.950	0.894	0.902	0.902	55,409
2025-08-28	0.896	0.942	0.896	0.942	0.942	1,509
2025-08-27	0.948	0.948	0.880	0.938	0.938	13,707
2025-08-26	0.918	0.950	0.918	0.948	0.948	9,789
2025-08-25	0.960	0.960	0.910	0.956	0.956	12,104
2025-08-22	0.968	0.968	0.930	0.966	0.966	9,487
2025-08-21	0.970	0.970	0.936	0.950	0.950	18,882
2025-08-20	0.960	0.976	0.950	0.950	0.950	40,510
2025-08-19	0.980	0.980	0.948	0.960	0.960	21,351
2025-08-18	0.948	0.980	0.922	0.970	0.970	89,897
2025-08-14	0.960	0.960	0.930	0.954	0.954	10,941
2025-08-13	0.900	0.966	0.898	0.958	0.958	146,198
2025-08-12	0.900	0.900	0.862	0.900	0.900	46,274
2025-08-11	0.862	0.900	0.852	0.900	0.900	41,616
2025-08-08	0.898	0.898	0.880	0.890	0.890	69,144
2025-08-07	0.898	0.900	0.850	0.898	0.898	27,748

← NewerPage 5 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.