Econocom Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.025	2.050	2.025	2.025	1.898	14,467
2024-09-04	2.040	2.050	2.035	2.050	1.922	29,178
2024-09-03	2.060	2.065	2.040	2.040	1.913	33,688
2024-09-02	2.040	2.060	2.040	2.060	1.931	4,070
2024-08-30	2.025	2.080	2.025	2.070	1.941	28,819
2024-08-29	2.045	2.070	2.025	2.040	1.913	29,490
2024-08-28	2.045	2.075	2.040	2.045	1.917	40,065
2024-08-27	2.020	2.070	2.020	2.040	1.913	39,458
2024-08-26	2.025	2.065	2.025	2.040	1.913	87,750
2024-08-23	2.095	2.100	2.045	2.080	1.950	43,180
2024-08-22	2.045	2.100	2.045	2.045	1.917	23,150
2024-08-21	2.040	2.100	2.040	2.090	1.959	25,524
2024-08-20	2.075	2.100	2.075	2.080	1.950	16,631
2024-08-19	2.020	2.100	2.020	2.080	1.950	31,544
2024-08-16	2.095	2.100	2.055	2.055	1.927	26,941
2024-08-15	2.005	2.095	2.005	2.090	1.959	24,203
2024-08-14	2.060	2.065	1.952	1.980	1.856	72,611
2024-08-13	2.140	2.145	2.055	2.060	1.931	65,162
2024-08-12	2.120	2.140	2.110	2.120	1.988	41,751
2024-08-09	2.100	2.140	2.090	2.090	1.959	91,901
2024-08-08	2.025	2.045	1.994	2.045	1.917	92,767
2024-08-07	1.944	2.020	1.944	1.960	1.838	62,570
2024-08-06	1.930	1.958	1.904	1.920	1.800	36,341
2024-08-05	1.900	2.015	1.900	1.928	1.808	66,540
2024-08-02	1.970	1.988	1.880	1.988	1.864	148,864
2024-08-01	2.005	2.040	1.932	1.938	1.817	41,995
2024-07-31	1.972	2.000	1.972	1.980	1.856	45,460
2024-07-30	1.980	1.992	1.972	1.972	1.849	37,532
2024-07-29	2.000	2.030	1.960	1.960	1.838	124,098
2024-07-26	2.110	2.130	2.015	2.025	1.898	119,537
2024-07-25	2.175	2.200	2.080	2.140	2.006	60,888
2024-07-24	2.190	2.265	2.190	2.190	2.053	21,602
2024-07-23	2.230	2.250	2.210	2.220	2.081	13,252
2024-07-22	2.150	2.245	2.150	2.195	2.058	28,565
2024-07-19	2.240	2.240	2.115	2.150	2.016	29,469
2024-07-18	2.190	2.200	2.145	2.150	2.016	36,627
2024-07-17	2.250	2.250	2.170	2.180	2.044	33,887
2024-07-16	2.180	2.250	2.180	2.220	2.081	23,717
2024-07-15	2.275	2.280	2.180	2.180	2.044	19,803
2024-07-12	2.195	2.290	2.185	2.275	2.133	33,399
2024-07-11	2.175	2.190	2.170	2.170	2.034	10,051
2024-07-10	2.175	2.180	2.160	2.175	2.039	19,620
2024-07-09	2.200	2.215	2.150	2.150	2.016	18,707
2024-07-08	2.235	2.240	2.200	2.200	2.063	26,537
2024-07-05	2.225	2.310	2.225	2.225	2.086	56,352
2024-07-04	2.315	2.320	2.255	2.255	2.114	18,131
2024-07-03	2.190	2.400	2.185	2.400	2.250	94,912
2024-07-02	2.195	2.195	2.150	2.160	2.025	17,194
2024-07-01	2.120	2.195	2.120	2.170	2.034	24,726
2024-06-28	2.090	2.120	2.050	2.120	1.988	79,126
2024-06-27	2.240	2.245	2.165	2.165	1.926	135,303
2024-06-26	2.250	2.250	2.220	2.240	1.993	40,455
2024-06-25	2.240	2.285	2.230	2.230	1.984	31,552
2024-06-24	2.335	2.335	2.275	2.280	2.028	54,993
2024-06-21	2.300	2.350	2.275	2.350	2.091	13,702
2024-06-20	2.260	2.340	2.205	2.300	2.046	72,903
2024-06-19	2.345	2.360	2.175	2.200	1.957	155,909
2024-06-18	2.335	2.375	2.330	2.355	2.095	23,897
2024-06-17	2.320	2.365	2.320	2.325	2.069	27,670
2024-06-14	2.320	2.350	2.310	2.315	2.060	26,759

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0379 EUR
2025-06-30	0.0742 EUR
2024-06-28	0.1105 EUR
2023-06-30	0.0638 EUR
2022-06-30	0.0256 EUR
2021-08-05	0.1200 EUR
2020-11-12	0.0840 EUR
2019-07-29	0.0345 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.