Econocom Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	2.070	2.070	2.020	2.025	1.802	32,912
2024-03-18	2.100	2.100	2.070	2.070	1.842	31,724
2024-03-15	2.100	2.120	2.070	2.095	1.864	114,513
2024-03-14	2.130	2.135	2.080	2.080	1.851	59,103
2024-03-13	2.105	2.130	2.095	2.120	1.886	45,255
2024-03-12	2.090	2.110	2.075	2.100	1.868	24,318
2024-03-11	2.100	2.105	2.070	2.075	1.846	70,451
2024-03-08	2.135	2.145	2.085	2.110	1.877	12,206
2024-03-07	2.105	2.145	2.055	2.130	1.895	105,447
2024-03-06	2.100	2.100	2.055	2.065	1.837	36,638
2024-03-05	2.100	2.140	2.060	2.070	1.842	48,698
2024-03-04	2.085	2.135	2.085	2.090	1.859	84,614
2024-03-01	2.015	2.090	2.015	2.080	1.851	159,110
2024-02-29	2.060	2.070	2.025	2.045	1.819	44,536
2024-02-28	2.110	2.110	2.060	2.075	1.846	51,135
2024-02-27	2.135	2.150	2.100	2.100	1.868	85,536
2024-02-26	2.155	2.155	2.130	2.135	1.899	31,977
2024-02-23	2.180	2.180	2.105	2.165	1.926	82,794
2024-02-22	2.180	2.195	2.140	2.150	1.913	33,690
2024-02-21	2.190	2.190	2.120	2.160	1.922	107,289
2024-02-20	2.235	2.235	2.165	2.175	1.935	85,312
2024-02-19	2.210	2.260	2.205	2.250	2.002	64,422
2024-02-16	2.200	2.225	2.175	2.185	1.944	65,996
2024-02-15	2.200	2.260	2.190	2.190	1.948	87,519
2024-02-14	2.250	2.290	2.220	2.245	1.997	54,973
2024-02-13	2.190	2.210	2.155	2.195	1.953	105,889
2024-02-12	2.210	2.215	2.165	2.190	1.948	46,470
2024-02-09	2.205	2.225	2.170	2.195	1.953	39,213
2024-02-08	2.185	2.230	2.175	2.205	1.962	105,609
2024-02-07	2.225	2.225	2.185	2.185	1.944	63,611
2024-02-06	2.275	2.285	2.215	2.220	1.975	123,948
2024-02-05	2.300	2.335	2.260	2.270	2.020	63,390
2024-02-02	2.315	2.345	2.265	2.295	2.042	70,196
2024-02-01	2.340	2.365	2.305	2.305	2.051	31,225
2024-01-31	2.315	2.375	2.315	2.360	2.100	44,976
2024-01-30	2.360	2.365	2.305	2.310	2.055	56,808
2024-01-29	2.380	2.415	2.355	2.360	2.100	47,763
2024-01-26	2.330	2.390	2.330	2.380	2.117	57,106
2024-01-25	2.360	2.375	2.330	2.345	2.086	88,552
2024-01-24	2.590	2.590	2.360	2.390	2.126	263,910
2024-01-23	2.540	2.585	2.540	2.580	2.295	48,994
2024-01-22	2.560	2.560	2.525	2.555	2.273	31,933
2024-01-19	2.575	2.575	2.510	2.515	2.238	43,818
2024-01-18	2.540	2.580	2.525	2.565	2.282	20,329
2024-01-17	2.550	2.555	2.510	2.545	2.264	44,846
2024-01-16	2.560	2.585	2.550	2.565	2.282	74,922
2024-01-15	2.580	2.600	2.535	2.560	2.278	26,975
2024-01-12	2.520	2.600	2.520	2.580	2.295	53,765
2024-01-11	2.540	2.570	2.540	2.550	2.269	20,755
2024-01-10	2.570	2.590	2.550	2.555	2.273	31,286
2024-01-09	2.595	2.605	2.570	2.575	2.291	62,090
2024-01-08	2.570	2.620	2.570	2.605	2.318	30,221
2024-01-05	2.550	2.585	2.525	2.585	2.300	49,402
2024-01-04	2.560	2.565	2.550	2.555	2.273	36,163
2024-01-03	2.615	2.615	2.530	2.555	2.273	35,887
2024-01-02	2.570	2.635	2.565	2.620	2.331	129,973
2023-12-29	2.540	2.585	2.540	2.570	2.287	15,465
2023-12-28	2.555	2.590	2.545	2.560	2.278	54,440
2023-12-27	2.570	2.615	2.545	2.560	2.278	71,496
2023-12-22	2.560	2.590	2.525	2.570	2.287	102,291

← NewerPage 12 of 22 · 1,281 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.