Econocom Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	2.320	2.350	2.310	2.315	2.060	26,759
2024-06-13	2.350	2.355	2.325	2.325	2.069	22,269
2024-06-12	2.350	2.390	2.335	2.365	2.104	39,814
2024-06-11	2.370	2.400	2.355	2.365	2.104	24,558
2024-06-10	2.370	2.405	2.370	2.375	2.113	9,636
2024-06-07	2.395	2.410	2.375	2.375	2.113	45,086
2024-06-06	2.325	2.410	2.325	2.395	2.131	46,307
2024-06-05	2.400	2.415	2.375	2.385	2.122	11,803
2024-06-04	2.370	2.410	2.355	2.395	2.131	17,105
2024-06-03	2.400	2.420	2.370	2.370	2.109	21,643
2024-05-31	2.415	2.450	2.380	2.410	2.144	59,919
2024-05-30	2.400	2.435	2.400	2.415	2.149	18,167
2024-05-29	2.420	2.425	2.400	2.415	2.149	30,448
2024-05-28	2.400	2.465	2.400	2.405	2.140	57,532
2024-05-27	2.305	2.450	2.305	2.425	2.158	98,121
2024-05-24	2.275	2.290	2.260	2.290	2.037	105,078
2024-05-23	2.275	2.295	2.265	2.290	2.037	27,642
2024-05-22	2.305	2.310	2.255	2.285	2.033	87,412
2024-05-21	2.300	2.315	2.300	2.315	2.060	15,987
2024-05-20	2.320	2.330	2.300	2.300	2.046	64,892
2024-05-17	2.330	2.360	2.325	2.325	2.069	45,170
2024-05-16	2.345	2.355	2.335	2.340	2.082	48,306
2024-05-15	2.360	2.400	2.335	2.345	2.086	74,803
2024-05-14	2.330	2.400	2.330	2.350	2.091	42,828
2024-05-13	2.345	2.415	2.345	2.400	2.135	34,445
2024-05-10	2.370	2.435	2.350	2.380	2.117	56,886
2024-05-09	2.350	2.360	2.305	2.360	2.100	16,646
2024-05-08	2.330	2.360	2.320	2.335	2.077	39,252
2024-05-07	2.285	2.350	2.285	2.315	2.060	35,567
2024-05-06	2.220	2.290	2.220	2.280	2.028	39,615
2024-05-03	2.175	2.245	2.175	2.220	1.975	20,406
2024-05-02	2.220	2.220	2.160	2.185	1.944	82,678
2024-04-30	2.200	2.245	2.200	2.200	1.957	48,503
2024-04-29	2.200	2.235	2.200	2.220	1.975	59,217
2024-04-26	2.180	2.185	2.160	2.185	1.944	37,874
2024-04-25	2.190	2.220	2.165	2.175	1.935	32,703
2024-04-24	2.245	2.260	2.190	2.190	1.948	82,196
2024-04-23	2.285	2.310	2.225	2.225	1.980	118,203
2024-04-22	2.310	2.345	2.270	2.285	2.033	75,158
2024-04-19	2.160	2.310	2.160	2.300	2.046	104,022
2024-04-18	2.150	2.180	2.150	2.180	1.940	34,388
2024-04-17	2.170	2.190	2.155	2.160	1.922	49,275
2024-04-16	2.180	2.180	2.145	2.160	1.922	45,360
2024-04-15	2.215	2.215	2.180	2.180	1.940	38,716
2024-04-12	2.190	2.235	2.190	2.195	1.953	49,412
2024-04-11	2.240	2.240	2.155	2.165	1.926	53,739
2024-04-10	2.160	2.240	2.150	2.185	1.944	122,817
2024-04-09	2.150	2.180	2.140	2.145	1.908	31,934
2024-04-08	2.160	2.190	2.160	2.160	1.922	44,574
2024-04-05	2.170	2.195	2.145	2.160	1.922	50,484
2024-04-04	2.150	2.230	2.150	2.185	1.944	78,051
2024-04-03	2.130	2.145	2.095	2.135	1.899	49,746
2024-04-02	2.150	2.170	2.085	2.105	1.873	92,873
2024-03-28	2.105	2.145	2.100	2.125	1.891	44,806
2024-03-27	2.080	2.115	2.080	2.115	1.882	17,458
2024-03-26	2.080	2.135	2.080	2.105	1.873	46,553
2024-03-25	2.080	2.120	2.065	2.105	1.873	47,848
2024-03-22	2.100	2.155	2.080	2.085	1.855	87,197
2024-03-21	2.120	2.120	2.085	2.110	1.877	51,139
2024-03-20	2.010	2.110	1.990	2.095	1.864	122,396

← NewerPage 11 of 22 · 1,285 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.