Equnico SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.528	0.558	0.520	0.558	0.558	43,651
2024-11-13	0.526	0.528	0.504	0.526	0.526	13,439
2024-11-12	0.524	0.526	0.506	0.524	0.524	44,542
2024-11-08	0.522	0.528	0.500	0.524	0.524	129,907
2024-11-07	0.520	0.522	0.502	0.516	0.516	39,324
2024-11-06	0.508	0.518	0.502	0.518	0.518	36,666
2024-11-05	0.476	0.508	0.476	0.500	0.500	122,032
2024-11-04	0.470	0.478	0.440	0.476	0.476	71,638
2024-10-31	0.490	0.490	0.452	0.470	0.470	36,825
2024-10-30	0.482	0.500	0.450	0.495	0.495	81,793
2024-10-29	0.530	0.582	0.478	0.497	0.497	403,668
2024-10-28	0.429	0.500	0.429	0.500	0.500	226,071
2024-10-25	0.429	0.429	0.404	0.428	0.428	1,283
2024-10-24	0.430	0.430	0.404	0.429	0.429	48,086
2024-10-23	0.429	0.430	0.405	0.430	0.430	2,260
2024-10-22	0.429	0.429	0.429	0.429	0.429	444
2024-10-21	0.429	0.430	0.405	0.430	0.430	15,249
2024-10-18	0.419	0.429	0.418	0.429	0.429	39,656
2024-10-17	0.395	0.419	0.395	0.419	0.419	14,122
2024-10-16	0.418	0.418	0.397	0.408	0.408	12,683
2024-10-15	0.418	0.418	0.410	0.418	0.418	833
2024-10-14	0.415	0.416	0.400	0.416	0.416	12,924
2024-10-11	0.417	0.417	0.397	0.410	0.410	48,408
2024-10-10	0.394	0.417	0.393	0.417	0.417	69,382
2024-10-09	0.401	0.401	0.401	0.401	0.401	3,529
2024-10-08	0.396	0.401	0.393	0.401	0.401	11,300
2024-10-07	0.401	0.401	0.396	0.396	0.396	485
2024-10-04	0.401	0.401	0.396	0.401	0.401	4,109
2024-10-03	0.415	0.415	0.401	0.401	0.401	3,200
2024-10-02	0.415	0.415	0.415	0.415	0.415	550
2024-10-01	0.398	0.415	0.398	0.415	0.415	6,227
2024-09-30	0.409	0.427	0.406	0.420	0.420	33,902
2024-09-27	0.396	0.404	0.396	0.404	0.404	534
2024-09-26	0.394	0.420	0.394	0.404	0.404	11,538
2024-09-25	0.414	0.420	0.393	0.397	0.397	13,746
2024-09-24	0.410	0.410	0.395	0.400	0.400	2,525
2024-09-23	0.410	0.410	0.394	0.408	0.408	11,969
2024-09-20	0.410	0.410	0.396	0.410	0.410	5,300
2024-09-19	0.408	0.410	0.398	0.410	0.410	24,000
2024-09-18	0.408	0.420	0.404	0.406	0.406	18,836
2024-09-17	0.418	0.426	0.418	0.422	0.422	33,965
2024-09-16	0.418	0.418	0.418	0.418	0.418	300
2024-09-13	0.417	0.418	0.417	0.418	0.418	2,950
2024-09-12	0.414	0.418	0.402	0.417	0.417	4,369
2024-09-11	0.414	0.414	0.404	0.414	0.414	1,750
2024-09-10	0.414	0.414	0.404	0.414	0.414	2,691
2024-09-09	0.410	0.413	0.410	0.413	0.413	23,735
2024-09-06	0.405	0.414	0.405	0.414	0.414	5,017
2024-09-05	0.415	0.420	0.404	0.410	0.410	25,100
2024-09-04	0.421	0.427	0.403	0.410	0.410	18,686
2024-09-03	0.427	0.427	0.410	0.421	0.421	19,292
2024-09-02	0.428	0.429	0.420	0.427	0.427	18,116
2024-08-30	0.429	0.430	0.411	0.420	0.420	24,899
2024-08-29	0.428	0.429	0.420	0.429	0.429	4,185
2024-08-28	0.410	0.421	0.410	0.421	0.421	10,026
2024-08-27	0.419	0.420	0.401	0.410	0.410	25,588
2024-08-26	0.406	0.420	0.400	0.419	0.419	3,495
2024-08-23	0.404	0.420	0.404	0.420	0.420	6,450
2024-08-22	0.400	0.420	0.400	0.420	0.420	21,351
2024-08-21	0.412	0.413	0.412	0.413	0.413	600

← NewerPage 9 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.