Equnico SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.490 | 1.500 | 1.450 | 1.495 | 1.495 | 3,181 |
| 2026-10-15 | 1.515 | 1.515 | 1.455 | 1.490 | 1.490 | 13,167 |
| 2026-10-14 | 1.505 | 1.515 | 1.470 | 1.505 | 1.505 | 4,113 |
| 2026-10-13 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 73,973 |
| 2026-10-12 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 11,156 |
| 2026-10-09 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 18,478 |
| 2026-10-08 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 10,919 |
| 2026-10-07 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 5,760 |
| 2026-10-06 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 3,471 |
| 2026-10-05 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 7,923 |
| 2026-10-02 | 1.450 | 1.495 | 1.450 | 1.495 | 1.495 | 11,917 |
| 2026-10-01 | 1.445 | 1.450 | 1.400 | 1.400 | 1.400 | 10,913 |
| 2026-09-30 | 1.450 | 1.450 | 1.390 | 1.445 | 1.445 | 44,042 |
| 2026-09-29 | 1.480 | 1.485 | 1.420 | 1.420 | 1.420 | 27,553 |
| 2026-09-28 | 1.470 | 1.490 | 1.455 | 1.480 | 1.480 | 8,864 |
| 2026-09-25 | 1.470 | 1.490 | 1.440 | 1.490 | 1.490 | 16,820 |
| 2026-09-24 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 5,250 |
| 2026-09-23 | 1.490 | 1.490 | 1.460 | 1.485 | 1.485 | 7,565 |
| 2026-09-22 | 1.500 | 1.500 | 1.460 | 1.490 | 1.490 | 2,792 |
| 2026-09-21 | 1.490 | 1.490 | 1.460 | 1.490 | 1.490 | 4,640 |
| 2026-09-18 | 1.485 | 1.500 | 1.460 | 1.495 | 1.495 | 16,915 |
| 2026-09-17 | 1.440 | 1.495 | 1.430 | 1.490 | 1.490 | 13,564 |
| 2026-09-16 | 1.430 | 1.440 | 1.400 | 1.440 | 1.440 | 3,580 |
| 2026-09-15 | 1.450 | 1.450 | 1.305 | 1.430 | 1.430 | 23,313 |
| 2026-09-14 | 1.450 | 1.450 | 1.390 | 1.430 | 1.430 | 13,904 |
| 2026-09-11 | 1.450 | 1.495 | 1.420 | 1.450 | 1.450 | 11,428 |
| 2026-09-10 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 36,716 |
| 2026-09-09 | 1.530 | 1.530 | 1.415 | 1.450 | 1.450 | 41,494 |
| 2026-09-08 | 1.475 | 1.530 | 1.475 | 1.520 | 1.520 | 17,984 |
| 2026-09-07 | 1.475 | 1.475 | 1.440 | 1.475 | 1.475 | 14,539 |
| 2026-09-04 | 1.485 | 1.485 | 1.410 | 1.475 | 1.475 | 57,073 |
| 2026-09-03 | 1.450 | 1.485 | 1.450 | 1.485 | 1.485 | 9,161 |
| 2026-09-02 | 1.450 | 1.485 | 1.410 | 1.450 | 1.450 | 48,012 |
| 2026-09-01 | 1.470 | 1.505 | 1.440 | 1.450 | 1.450 | 127,991 |
| 2026-08-31 | 1.595 | 1.595 | 1.440 | 1.505 | 1.505 | 67,514 |
| 2026-08-28 | 1.470 | 1.595 | 1.440 | 1.535 | 1.535 | 99,057 |
| 2026-08-27 | 1.480 | 1.500 | 1.445 | 1.480 | 1.480 | 27,685 |
| 2026-08-26 | 1.500 | 1.530 | 1.470 | 1.470 | 1.470 | 92,241 |
| 2026-08-25 | 1.520 | 1.540 | 1.470 | 1.535 | 1.535 | 50,799 |
| 2026-08-24 | 1.535 | 1.540 | 1.500 | 1.540 | 1.540 | 48,340 |
| 2026-08-21 | 1.565 | 1.565 | 1.520 | 1.560 | 1.560 | 38,747 |
| 2026-08-20 | 1.545 | 1.565 | 1.520 | 1.565 | 1.565 | 41,597 |
| 2026-08-19 | 1.550 | 1.550 | 1.510 | 1.530 | 1.530 | 30,142 |
| 2026-08-18 | 1.500 | 1.565 | 1.495 | 1.550 | 1.550 | 51,358 |
| 2026-08-17 | 1.590 | 1.590 | 1.495 | 1.530 | 1.530 | 102,863 |
| 2026-08-14 | 1.590 | 1.600 | 1.540 | 1.590 | 1.590 | 42,898 |
| 2026-08-13 | 1.565 | 1.570 | 1.550 | 1.570 | 1.570 | 30,271 |
| 2026-08-12 | 1.545 | 1.570 | 1.450 | 1.570 | 1.570 | 75,805 |
| 2026-08-11 | 1.550 | 1.595 | 1.530 | 1.580 | 1.580 | 65,659 |
| 2026-08-10 | 1.560 | 1.565 | 1.525 | 1.565 | 1.565 | 54,369 |
| 2026-08-07 | 1.560 | 1.565 | 1.530 | 1.565 | 1.565 | 35,038 |
| 2026-08-06 | 1.490 | 1.565 | 1.460 | 1.520 | 1.520 | 248,164 |
| 2026-08-05 | 1.490 | 1.500 | 1.435 | 1.480 | 1.480 | 49,371 |
| 2026-08-04 | 1.490 | 1.490 | 1.360 | 1.490 | 1.490 | 27,451 |
| 2026-08-03 | 1.400 | 1.490 | 1.400 | 1.485 | 1.485 | 54,780 |
| 2026-07-31 | 1.340 | 1.440 | 1.315 | 1.390 | 1.390 | 35,318 |
| 2026-07-30 | 1.340 | 1.340 | 1.305 | 1.340 | 1.340 | 15,284 |
| 2026-07-29 | 1.300 | 1.340 | 1.300 | 1.310 | 1.310 | 13,408 |
| 2026-07-28 | 1.300 | 1.335 | 1.270 | 1.310 | 1.310 | 57,297 |
| 2026-07-27 | 1.320 | 1.350 | 1.270 | 1.300 | 1.300 | 26,430 |
Page 1 of 5 · 249 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.