Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.898	0.900	0.850	0.898	0.898	27,748
2025-08-06	0.874	0.900	0.842	0.880	0.880	72,449
2025-08-05	0.836	0.900	0.810	0.880	0.880	61,237
2025-08-04	0.786	0.836	0.786	0.836	0.836	38,357
2025-08-01	0.776	0.786	0.760	0.786	0.786	33,201
2025-07-31	0.732	0.776	0.732	0.776	0.776	14,184
2025-07-30	0.732	0.760	0.732	0.760	0.760	26,207
2025-07-29	0.722	0.760	0.702	0.760	0.760	49,761
2025-07-28	0.766	0.770	0.720	0.756	0.756	10,040
2025-07-25	0.768	0.768	0.742	0.742	0.742	6,008
2025-07-24	0.768	0.768	0.742	0.768	0.768	1,004
2025-07-23	0.756	0.770	0.742	0.760	0.760	10,300
2025-07-22	0.738	0.768	0.730	0.730	0.730	46,056
2025-07-21	0.772	0.774	0.740	0.770	0.770	18,126
2025-07-18	0.774	0.780	0.730	0.774	0.774	11,667
2025-07-17	0.772	0.780	0.730	0.750	0.750	22,726
2025-07-16	0.736	0.772	0.730	0.760	0.760	45,537
2025-07-15	0.774	0.774	0.740	0.774	0.774	31,999
2025-07-14	0.772	0.774	0.772	0.774	0.774	2,100
2025-07-11	0.728	0.772	0.728	0.772	0.772	12,250
2025-07-10	0.760	0.760	0.760	0.760	0.760	550
2025-07-09	0.768	0.772	0.750	0.750	0.750	8,682
2025-07-08	0.774	0.774	0.704	0.772	0.772	103,345
2025-07-07	0.794	0.798	0.772	0.774	0.774	1,580
2025-07-04	0.762	0.798	0.760	0.798	0.798	9,888
2025-07-03	0.790	0.808	0.770	0.800	0.800	7,595
2025-07-02	0.818	0.818	0.760	0.760	0.760	21,827
2025-07-01	0.820	0.820	0.772	0.820	0.820	17,105
2025-06-30	0.776	0.820	0.776	0.820	0.820	12,676
2025-06-27	0.810	0.818	0.810	0.818	0.818	5,700
2025-06-26	0.790	0.820	0.750	0.810	0.810	18,796
2025-06-25	0.782	0.790	0.740	0.790	0.790	28,192
2025-06-24	0.780	0.786	0.780	0.786	0.786	6,800
2025-06-23	0.786	0.786	0.742	0.786	0.786	4,300
2025-06-20	0.788	0.788	0.740	0.774	0.774	25,482
2025-06-18	0.770	0.788	0.770	0.788	0.788	4,094
2025-06-17	0.788	0.788	0.744	0.788	0.788	725
2025-06-16	0.790	0.790	0.788	0.788	0.788	661
2025-06-13	0.798	0.798	0.798	0.798	0.798	275
2025-06-12	0.750	0.818	0.750	0.798	0.798	12,100
2025-06-11	0.840	0.840	0.760	0.760	0.760	64,229
2025-06-10	0.840	0.878	0.782	0.830	0.830	72,190
2025-06-09	0.820	0.840	0.758	0.834	0.834	52,077
2025-06-06	0.728	0.800	0.688	0.800	0.800	71,220
2025-06-05	0.724	0.726	0.688	0.688	0.688	17,400
2025-06-04	0.714	0.746	0.686	0.720	0.720	76,461
2025-06-03	0.658	0.700	0.638	0.700	0.700	36,303
2025-06-02	0.636	0.660	0.634	0.660	0.660	12,410
2025-05-30	0.634	0.658	0.634	0.658	0.658	10,760
2025-05-29	0.656	0.658	0.628	0.656	0.656	7,300
2025-05-28	0.648	0.656	0.626	0.646	0.646	8,970
2025-05-27	0.656	0.656	0.626	0.648	0.648	11,009
2025-05-26	0.634	0.656	0.610	0.656	0.656	17,900
2025-05-23	0.634	0.634	0.612	0.634	0.634	10,998
2025-05-22	0.628	0.630	0.616	0.630	0.630	3,800
2025-05-21	0.622	0.636	0.622	0.630	0.630	8,850
2025-05-20	0.620	0.662	0.620	0.620	0.620	51,419
2025-05-19	0.636	0.670	0.600	0.666	0.666	92,531
2025-05-16	0.666	0.668	0.630	0.658	0.658	4,446
2025-05-15	0.666	0.666	0.632	0.666	0.666	1,516

← NewerPage 6 of 21 · 1,254 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.