Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.632	0.668	0.632	0.660	0.660	34,974
2025-05-12	0.642	0.676	0.630	0.676	0.676	30,732
2025-05-09	0.662	0.680	0.650	0.676	0.676	15,266
2025-05-08	0.670	0.680	0.670	0.680	0.680	13,550
2025-05-07	0.690	0.692	0.650	0.680	0.680	18,183
2025-05-06	0.646	0.700	0.612	0.696	0.696	91,391
2025-05-05	0.640	0.680	0.626	0.650	0.650	58,278
2025-05-02	0.690	0.700	0.650	0.700	0.700	35,197
2025-04-30	0.728	0.728	0.698	0.718	0.718	4,030
2025-04-29	0.734	0.734	0.700	0.714	0.714	33,461
2025-04-28	0.736	0.736	0.700	0.734	0.734	37,950
2025-04-25	0.726	0.736	0.698	0.736	0.736	13,947
2025-04-24	0.726	0.732	0.700	0.726	0.726	25,616
2025-04-23	0.726	0.726	0.696	0.726	0.726	223
2025-04-22	0.702	0.732	0.700	0.726	0.726	7,686
2025-04-17	0.728	0.732	0.700	0.732	0.732	6,025
2025-04-16	0.700	0.728	0.700	0.728	0.728	72,867
2025-04-15	0.738	0.738	0.700	0.726	0.726	7,123
2025-04-14	0.768	0.768	0.700	0.726	0.726	45,149
2025-04-11	0.782	0.782	0.740	0.768	0.768	5,713
2025-04-10	0.738	0.740	0.700	0.740	0.740	16,577
2025-04-09	0.722	0.738	0.700	0.738	0.738	9,755
2025-04-08	0.726	0.740	0.720	0.740	0.740	17,871
2025-04-07	0.724	0.790	0.724	0.768	0.768	5,394
2025-04-04	0.750	0.790	0.730	0.790	0.790	29,048
2025-04-03	0.790	0.840	0.758	0.770	0.770	18,314
2025-04-02	0.860	0.870	0.860	0.864	0.864	800
2025-04-01	0.876	0.876	0.876	0.876	0.876	300
2025-03-31	0.872	0.876	0.796	0.858	0.858	23,914
2025-03-28	0.868	0.874	0.840	0.872	0.872	21,757
2025-03-27	0.870	0.880	0.870	0.874	0.874	9,766
2025-03-26	0.860	0.940	0.820	0.860	0.860	120,600
2025-03-25	0.700	0.860	0.700	0.860	0.860	57,076
2025-03-24	0.718	0.730	0.718	0.730	0.730	7,352
2025-03-21	0.700	0.718	0.690	0.718	0.718	4,402
2025-03-20	0.728	0.730	0.690	0.690	0.690	7,047
2025-03-19	0.748	0.748	0.728	0.728	0.728	914
2025-03-18	0.746	0.750	0.736	0.738	0.738	11,462
2025-03-17	0.728	0.750	0.692	0.750	0.750	12,137
2025-03-14	0.728	0.728	0.694	0.728	0.728	5,258
2025-03-13	0.740	0.758	0.690	0.728	0.728	45,402
2025-03-12	0.738	0.738	0.688	0.714	0.714	2,175
2025-03-11	0.708	0.740	0.670	0.716	0.716	7,700
2025-03-10	0.650	0.708	0.640	0.690	0.690	45,777
2025-03-07	0.646	0.666	0.618	0.658	0.658	16,073
2025-03-06	0.614	0.640	0.614	0.638	0.638	26,751
2025-03-05	0.618	0.618	0.506	0.616	0.616	118,882
2025-03-04	0.614	0.620	0.600	0.618	0.618	33,736
2025-03-03	0.698	0.698	0.616	0.620	0.620	69,019
2025-02-28	0.690	0.700	0.680	0.700	0.700	41,703
2025-02-27	0.702	0.702	0.652	0.690	0.690	54,255
2025-02-26	0.786	0.786	0.700	0.702	0.702	87,563
2025-02-25	0.718	0.788	0.660	0.780	0.780	39,065
2025-02-24	0.762	0.764	0.700	0.720	0.720	48,712
2025-02-21	0.806	0.806	0.760	0.764	0.764	20,409
2025-02-20	0.798	0.806	0.760	0.806	0.806	30,989
2025-02-19	0.798	0.798	0.736	0.798	0.798	4,483
2025-02-18	0.760	0.790	0.684	0.790	0.790	52,046
2025-02-17	0.830	0.840	0.748	0.760	0.760	97,390
2025-02-14	0.814	0.840	0.762	0.840	0.840	22,073

← NewerPage 7 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.