Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.814	0.840	0.762	0.840	0.840	22,073
2025-02-13	0.880	0.880	0.740	0.794	0.794	122,151
2025-02-12	0.898	0.898	0.850	0.880	0.880	24,858
2025-02-11	0.876	0.904	0.876	0.898	0.898	34,100
2025-02-10	0.872	0.922	0.804	0.890	0.890	36,556
2025-02-07	0.942	0.942	0.902	0.932	0.932	73,362
2025-02-06	0.966	0.968	0.940	0.942	0.942	50,649
2025-02-05	0.968	0.970	0.902	0.970	0.970	245,570
2025-02-04	0.974	0.980	0.954	0.962	0.962	117,092
2025-02-03	0.966	0.976	0.934	0.976	0.976	54,294
2025-01-31	0.930	0.966	0.930	0.966	0.966	77,524
2025-01-30	0.970	0.978	0.922	0.930	0.930	40,876
2025-01-29	0.966	0.978	0.934	0.978	0.978	8,548
2025-01-28	0.960	0.970	0.938	0.968	0.968	24,083
2025-01-27	0.976	0.980	0.930	0.968	0.968	40,765
2025-01-24	0.980	0.980	0.950	0.978	0.978	25,866
2025-01-23	0.980	0.980	0.960	0.980	0.980	27,874
2025-01-22	0.938	0.978	0.930	0.978	0.978	53,441
2025-01-21	0.974	0.978	0.954	0.978	0.978	4,086
2025-01-20	0.974	0.978	0.938	0.978	0.978	34,426
2025-01-17	0.978	0.980	0.934	0.976	0.976	30,295
2025-01-16	0.950	0.980	0.950	0.980	0.980	9,522
2025-01-15	0.946	0.980	0.946	0.946	0.946	23,174
2025-01-14	0.978	0.980	0.946	0.980	0.980	25,116
2025-01-13	0.950	0.980	0.930	0.972	0.972	13,686
2025-01-10	0.980	0.980	0.950	0.976	0.976	11,494
2025-01-09	0.978	0.980	0.950	0.980	0.980	18,600
2025-01-08	0.960	0.998	0.960	0.978	0.978	20,830
2025-01-07	1.000	1.000	0.900	0.958	0.958	102,030
2025-01-03	0.976	1.000	0.970	1.000	1.000	190,478
2025-01-02	0.900	0.990	0.900	0.980	0.980	93,682
2024-12-30	0.870	0.880	0.822	0.870	0.870	66,355
2024-12-27	0.870	0.870	0.850	0.870	0.870	12,817
2024-12-23	0.840	0.880	0.840	0.870	0.870	42,994
2024-12-20	0.822	0.870	0.822	0.840	0.840	85,525
2024-12-19	0.874	0.878	0.822	0.844	0.844	196,172
2024-12-18	0.878	0.880	0.862	0.878	0.878	78,092
2024-12-17	0.850	0.890	0.850	0.878	0.878	73,597
2024-12-16	0.770	0.846	0.770	0.846	0.846	95,450
2024-12-13	0.700	0.768	0.700	0.768	0.768	66,476
2024-12-12	0.696	0.698	0.680	0.698	0.698	114,216
2024-12-11	0.680	0.680	0.646	0.680	0.680	56,069
2024-12-10	0.628	0.680	0.628	0.680	0.680	145,786
2024-12-09	0.630	0.640	0.590	0.628	0.628	25,157
2024-12-06	0.628	0.630	0.612	0.630	0.630	19,606
2024-12-05	0.638	0.638	0.634	0.636	0.636	19,919
2024-12-04	0.630	0.640	0.612	0.638	0.638	48,561
2024-12-03	0.588	0.630	0.588	0.630	0.630	78,666
2024-12-02	0.590	0.590	0.562	0.590	0.590	7,790
2024-11-29	0.598	0.598	0.550	0.590	0.590	55,057
2024-11-28	0.550	0.600	0.550	0.598	0.598	53,050
2024-11-27	0.580	0.598	0.580	0.598	0.598	21,199
2024-11-26	0.582	0.592	0.582	0.592	0.592	5,733
2024-11-25	0.580	0.590	0.536	0.584	0.584	69,247
2024-11-22	0.530	0.580	0.530	0.580	0.580	82,560
2024-11-21	0.524	0.530	0.514	0.522	0.522	31,405
2024-11-20	0.580	0.580	0.540	0.568	0.568	1,750
2024-11-19	0.530	0.580	0.530	0.578	0.578	25,790
2024-11-18	0.578	0.578	0.530	0.570	0.570	21,557
2024-11-15	0.560	0.578	0.552	0.572	0.572	41,847

← NewerPage 8 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.