Econocom Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	2.625	2.635	2.465	2.555	2.273	153,473
2023-12-20	2.670	2.715	2.635	2.635	2.344	140,632
2023-12-19	2.625	2.690	2.625	2.670	2.375	49,081
2023-12-18	2.595	2.675	2.595	2.635	2.344	33,172
2023-12-15	2.635	2.680	2.635	2.655	2.362	57,137
2023-12-14	2.570	2.650	2.570	2.635	2.344	44,786
2023-12-13	2.620	2.640	2.550	2.550	2.269	77,407
2023-12-12	2.665	2.675	2.615	2.635	2.344	69,865
2023-12-11	2.670	2.720	2.670	2.670	2.375	68,711
2023-12-08	2.650	2.745	2.650	2.680	2.384	87,960
2023-12-07	2.605	2.665	2.580	2.645	2.353	41,137
2023-12-06	2.560	2.640	2.560	2.615	2.327	79,970
2023-12-05	2.515	2.560	2.470	2.545	2.264	50,551
2023-12-04	2.485	2.550	2.485	2.535	2.255	82,382
2023-12-01	2.420	2.520	2.420	2.485	2.211	83,443
2023-11-30	2.530	2.565	2.445	2.460	2.189	58,267
2023-11-29	2.550	2.590	2.535	2.550	2.269	52,785
2023-11-28	2.475	2.570	2.455	2.550	2.269	70,442
2023-11-27	2.485	2.515	2.465	2.500	2.224	80,238
2023-11-24	2.430	2.495	2.415	2.490	2.215	67,279
2023-11-23	2.400	2.455	2.400	2.430	2.162	32,468
2023-11-22	2.320	2.430	2.320	2.420	2.153	116,418
2023-11-21	2.315	2.365	2.285	2.300	2.046	135,811
2023-11-20	2.310	2.420	2.245	2.315	2.060	324,278
2023-11-17	2.425	2.535	2.425	2.510	2.233	77,040
2023-11-16	2.450	2.450	2.400	2.420	2.153	92,129
2023-11-15	2.320	2.475	2.305	2.460	2.189	144,497
2023-11-14	2.275	2.320	2.255	2.305	2.051	71,660
2023-11-13	2.260	2.280	2.215	2.275	2.024	102,594
2023-11-10	2.300	2.315	2.245	2.255	2.006	91,328
2023-11-09	2.275	2.355	2.275	2.315	2.060	59,168
2023-11-08	2.250	2.325	2.250	2.275	2.024	145,971
2023-11-07	2.315	2.330	2.265	2.275	2.024	27,306
2023-11-06	2.280	2.340	2.260	2.325	2.069	98,309
2023-11-03	2.285	2.315	2.280	2.285	2.033	56,331
2023-11-02	2.250	2.305	2.225	2.270	2.020	63,662
2023-11-01	2.320	2.340	2.215	2.215	1.971	145,614
2023-10-31	2.240	2.320	2.240	2.315	2.060	85,191
2023-10-30	2.155	2.260	2.155	2.240	1.993	86,482
2023-10-27	2.150	2.210	2.150	2.175	1.935	98,213
2023-10-26	2.140	2.185	2.140	2.175	1.935	105,097
2023-10-25	2.120	2.160	2.120	2.160	1.922	96,087
2023-10-24	2.165	2.200	2.150	2.150	1.913	159,616
2023-10-23	2.180	2.200	2.120	2.170	1.931	132,200
2023-10-20	2.100	2.195	2.100	2.185	1.944	139,495
2023-10-19	2.200	2.270	2.200	2.235	1.988	60,955
2023-10-18	2.190	2.305	2.190	2.280	2.028	102,190
2023-10-17	2.175	2.310	2.175	2.310	2.055	89,514
2023-10-16	2.210	2.215	2.165	2.185	1.944	190,146
2023-10-13	2.265	2.265	2.205	2.205	1.962	124,868
2023-10-12	2.350	2.365	2.280	2.280	2.028	39,123
2023-10-11	2.365	2.365	2.340	2.340	2.082	56,448
2023-10-10	2.310	2.380	2.295	2.325	2.069	97,102
2023-10-09	2.375	2.375	2.310	2.310	2.055	69,481
2023-10-06	2.370	2.395	2.345	2.390	2.126	79,402
2023-10-05	2.400	2.400	2.380	2.380	2.117	65,296
2023-10-04	2.410	2.420	2.380	2.390	2.126	64,794
2023-10-03	2.475	2.480	2.415	2.420	2.153	61,734
2023-10-02	2.450	2.505	2.445	2.450	2.180	41,602
2023-09-29	2.450	2.525	2.445	2.495	2.220	92,755

← NewerPage 13 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.