Emplocity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-16	10.950	10.950	10.550	10.850	10.850	25
2024-04-15	10.950	10.950	10.550	10.950	10.950	12
2024-04-12	11.300	11.300	10.600	10.600	10.600	109
2024-04-11	11.600	11.600	11.000	11.000	11.000	12
2024-04-10	11.600	11.600	11.000	11.300	11.300	122
2024-04-09	11.600	11.600	11.000	11.400	11.400	185
2024-04-08	11.600	11.600	11.600	11.600	11.600	2
2024-04-05	11.400	11.400	10.650	10.650	10.650	52
2024-04-04	11.250	11.300	11.250	11.300	11.300	211
2024-04-03	11.300	11.300	10.900	10.900	10.900	170
2024-04-02	11.000	11.100	10.850	11.000	11.000	1,862
2024-03-28	11.100	11.100	10.600	10.950	10.950	73
2024-03-27	11.100	11.100	11.100	11.100	11.100	12
2024-03-26	11.200	11.200	10.500	11.100	11.100	7
2024-03-25	11.300	11.300	11.300	11.300	11.300	12
2024-03-22	11.300	11.300	11.300	11.300	11.300	2
2024-03-21	10.600	11.050	10.600	11.050	11.050	57
2024-03-20	11.300	11.300	11.000	11.000	11.000	22
2024-03-19	11.300	11.300	11.300	11.300	11.300	2
2024-03-18	11.350	11.350	10.700	11.150	11.150	132
2024-03-15	11.400	11.400	11.200	11.300	11.300	127
2024-03-14	10.800	11.400	10.800	11.400	11.400	1,471
2024-03-13	11.650	11.650	11.050	11.050	11.050	122
2024-03-12	11.650	11.650	10.850	11.650	11.650	344
2024-03-11	11.750	11.750	10.850	11.500	11.500	261
2024-03-08	11.700	11.700	10.850	11.700	11.700	114
2024-03-07	11.700	11.700	11.700	11.700	11.700	12
2024-03-06	11.700	11.750	11.100	11.100	11.100	621
2024-03-05	11.700	11.900	11.500	11.500	11.500	1,424
2024-03-04	11.900	11.900	11.100	11.100	11.100	693
2024-03-01	11.850	11.850	11.750	11.750	11.750	151
2024-02-29	11.750	12.300	11.750	11.750	11.750	1,102
2024-02-28	12.300	12.300	11.300	11.750	11.750	31
2024-02-27	12.300	12.300	11.350	11.700	11.700	108
2024-02-26	12.300	12.300	12.300	12.300	12.300	2
2024-02-23	12.350	12.350	11.400	11.850	11.850	433
2024-02-22	12.400	12.400	11.250	11.900	11.900	1,243
2024-02-21	12.350	12.350	11.400	12.000	12.000	1,132
2024-02-20	12.400	12.400	12.400	12.400	12.400	12
2024-02-19	12.400	12.400	11.900	12.100	12.100	402
2024-02-16	12.300	12.300	11.600	12.000	12.000	793
2024-02-15	12.400	12.400	12.400	12.400	12.400	100
2024-02-14	12.500	12.500	12.500	12.500	12.500	2
2024-02-13	12.650	12.650	11.900	12.500	12.500	493
2024-02-12	12.750	12.750	12.750	12.750	12.750	2
2024-02-09	12.750	12.750	12.450	12.700	12.700	594
2024-02-08	12.750	12.750	12.600	12.600	12.600	173
2024-02-07	12.900	12.900	12.050	12.750	12.750	324
2024-02-06	13.000	13.000	12.400	12.400	12.400	323
2024-02-05	13.150	13.150	12.500	13.050	13.050	664
2024-02-02	13.150	13.150	12.450	13.150	13.150	212
2024-02-01	13.250	13.250	12.600	13.000	13.000	810
2024-01-31	13.950	14.100	12.350	12.950	12.950	1,428
2024-01-30	13.900	14.100	13.850	14.000	14.000	725
2024-01-29	13.900	13.950	13.000	13.950	13.950	633
2024-01-26	13.800	13.800	13.600	13.800	13.800	1,259
2024-01-25	13.450	13.800	13.200	13.700	13.700	653
2024-01-24	13.500	13.500	12.650	13.500	13.500	117
2024-01-23	13.500	13.500	13.000	13.000	13.000	123
2024-01-22	13.000	13.750	12.600	13.200	13.200	299

← NewerPage 11 of 17 · 967 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.