Ekipa Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 1.460 | 1.490 | 1.410 | 1.450 | 1.450 | 16,949 |
| 2026-02-06 | 1.475 | 1.475 | 1.330 | 1.440 | 1.440 | 101,002 |
| 2026-02-05 | 1.405 | 1.500 | 1.340 | 1.475 | 1.475 | 47,218 |
| 2026-02-04 | 1.470 | 1.545 | 1.300 | 1.375 | 1.375 | 92,054 |
| 2026-02-03 | 1.530 | 1.550 | 1.385 | 1.470 | 1.470 | 64,084 |
| 2026-02-02 | 1.295 | 1.550 | 1.250 | 1.470 | 1.470 | 147,496 |
| 2026-01-30 | 1.250 | 1.280 | 1.200 | 1.250 | 1.250 | 21,248 |
| 2026-01-29 | 1.220 | 1.255 | 1.200 | 1.250 | 1.250 | 10,315 |
| 2026-01-28 | 1.230 | 1.230 | 1.170 | 1.220 | 1.220 | 15,294 |
| 2026-01-27 | 1.225 | 1.230 | 1.185 | 1.185 | 1.185 | 2,131 |
| 2026-01-26 | 1.230 | 1.230 | 1.160 | 1.225 | 1.225 | 10,849 |
| 2026-01-23 | 1.170 | 1.225 | 1.150 | 1.215 | 1.215 | 5,769 |
| 2026-01-22 | 1.180 | 1.225 | 1.150 | 1.225 | 1.225 | 30,003 |
| 2026-01-21 | 1.255 | 1.260 | 1.150 | 1.175 | 1.175 | 71,827 |
| 2026-01-20 | 1.225 | 1.255 | 1.205 | 1.225 | 1.225 | 409 |
| 2026-01-19 | 1.290 | 1.290 | 1.210 | 1.215 | 1.215 | 9,289 |
| 2026-01-16 | 1.220 | 1.290 | 1.215 | 1.290 | 1.290 | 6,894 |
| 2026-01-15 | 1.265 | 1.280 | 1.200 | 1.220 | 1.220 | 14,643 |
| 2026-01-14 | 1.210 | 1.270 | 1.210 | 1.265 | 1.265 | 6,553 |
| 2026-01-13 | 1.260 | 1.260 | 1.200 | 1.205 | 1.205 | 16,776 |
| 2026-01-12 | 1.230 | 1.265 | 1.200 | 1.260 | 1.260 | 77,142 |
| 2026-01-09 | 1.240 | 1.240 | 1.180 | 1.230 | 1.230 | 13,323 |
| 2026-01-08 | 1.245 | 1.250 | 1.185 | 1.185 | 1.185 | 19,303 |
| 2026-01-07 | 1.280 | 1.285 | 1.200 | 1.200 | 1.200 | 28,723 |
| 2026-01-05 | 1.260 | 1.305 | 1.230 | 1.265 | 1.265 | 17,024 |
| 2026-01-02 | 1.320 | 1.320 | 1.210 | 1.310 | 1.310 | 21,221 |
| 2025-12-30 | 1.290 | 1.295 | 1.230 | 1.260 | 1.260 | 65,484 |
| 2025-12-29 | 1.360 | 1.360 | 1.100 | 1.340 | 1.340 | 33,105 |
| 2025-12-23 | 1.355 | 1.360 | 1.300 | 1.310 | 1.310 | 46,805 |
| 2025-12-22 | 1.350 | 1.365 | 1.270 | 1.355 | 1.355 | 45,389 |
| 2025-12-19 | 1.395 | 1.395 | 1.350 | 1.350 | 1.350 | 13,143 |
| 2025-12-18 | 1.360 | 1.395 | 1.360 | 1.395 | 1.395 | 206,626 |
| 2025-12-17 | 1.390 | 1.395 | 1.345 | 1.360 | 1.360 | 149,924 |
| 2025-12-16 | 1.400 | 1.400 | 1.345 | 1.345 | 1.345 | 34,683 |
| 2025-12-15 | 1.505 | 1.530 | 1.385 | 1.420 | 1.420 | 30,475 |
| 2025-12-12 | 1.520 | 1.520 | 1.420 | 1.480 | 1.480 | 23,014 |
| 2025-12-11 | 1.450 | 1.490 | 1.410 | 1.485 | 1.485 | 2,507 |
| 2025-12-10 | 1.435 | 1.495 | 1.395 | 1.450 | 1.450 | 8,212 |
| 2025-12-09 | 1.440 | 1.440 | 1.385 | 1.405 | 1.405 | 1,487 |
| 2025-12-08 | 1.450 | 1.490 | 1.380 | 1.400 | 1.400 | 21,849 |
| 2025-12-05 | 1.400 | 1.450 | 1.390 | 1.450 | 1.450 | 24,986 |
| 2025-12-04 | 1.410 | 1.435 | 1.380 | 1.400 | 1.400 | 19,880 |
| 2025-12-03 | 1.405 | 1.430 | 1.370 | 1.385 | 1.385 | 19,598 |
| 2025-12-02 | 1.400 | 1.410 | 1.370 | 1.380 | 1.380 | 6,123 |
| 2025-12-01 | 1.390 | 1.420 | 1.300 | 1.370 | 1.370 | 17,855 |
| 2025-11-28 | 1.430 | 1.440 | 1.385 | 1.390 | 1.390 | 7,082 |
| 2025-11-27 | 1.355 | 1.430 | 1.355 | 1.430 | 1.430 | 15,905 |
| 2025-11-26 | 1.430 | 1.435 | 1.360 | 1.390 | 1.390 | 27,815 |
| 2025-11-25 | 1.395 | 1.430 | 1.380 | 1.430 | 1.430 | 10,076 |
| 2025-11-24 | 1.435 | 1.445 | 1.395 | 1.395 | 1.395 | 22,068 |
| 2025-11-21 | 1.500 | 1.500 | 1.395 | 1.415 | 1.415 | 38,846 |
| 2025-11-20 | 1.560 | 1.560 | 1.430 | 1.470 | 1.470 | 12,917 |
| 2025-11-19 | 1.450 | 1.480 | 1.420 | 1.425 | 1.425 | 12,656 |
| 2025-11-18 | 1.480 | 1.485 | 1.400 | 1.415 | 1.415 | 20,054 |
| 2025-11-17 | 1.560 | 1.560 | 1.440 | 1.475 | 1.475 | 18,474 |
| 2025-11-14 | 1.560 | 1.590 | 1.505 | 1.515 | 1.515 | 47,167 |
| 2025-11-13 | 1.520 | 1.550 | 1.460 | 1.535 | 1.535 | 35,948 |
| 2025-11-12 | 1.500 | 1.565 | 1.500 | 1.560 | 1.560 | 10,660 |
| 2025-11-10 | 1.540 | 1.580 | 1.500 | 1.565 | 1.565 | 17,117 |
| 2025-11-07 | 1.550 | 1.550 | 1.470 | 1.500 | 1.500 | 25,618 |
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.