Econocom Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	2.510	2.565	2.440	2.470	2.198	84,011
2023-09-27	2.520	2.530	2.500	2.505	2.229	44,915
2023-09-26	2.630	2.630	2.495	2.520	2.242	95,454
2023-09-25	2.705	2.705	2.555	2.555	2.273	106,241
2023-09-22	2.850	2.850	2.710	2.710	2.411	112,198
2023-09-21	2.755	2.820	2.755	2.755	2.451	85,110
2023-09-20	2.790	2.845	2.785	2.800	2.491	113,225
2023-09-19	2.850	2.880	2.770	2.815	2.504	153,019
2023-09-18	2.820	2.890	2.805	2.830	2.518	198,554
2023-09-15	2.860	2.950	2.830	2.830	2.518	3,848,251
2023-09-14	2.795	2.855	2.735	2.835	2.522	186,197
2023-09-13	2.765	2.795	2.735	2.750	2.447	100,924
2023-09-12	2.800	2.800	2.740	2.770	2.464	85,458
2023-09-11	2.785	2.810	2.730	2.770	2.464	123,665
2023-09-08	2.765	2.795	2.735	2.775	2.469	131,754
2023-09-07	2.755	2.810	2.725	2.745	2.442	79,158
2023-09-06	2.850	2.850	2.780	2.780	2.473	85,380
2023-09-05	2.820	2.860	2.800	2.825	2.513	71,300
2023-09-04	2.820	2.855	2.820	2.835	2.522	67,078
2023-09-01	2.780	2.850	2.775	2.835	2.522	86,749
2023-08-31	2.790	2.820	2.785	2.785	2.478	32,429
2023-08-30	2.820	2.840	2.780	2.800	2.491	98,686
2023-08-29	2.775	2.820	2.745	2.810	2.500	121,841
2023-08-28	2.750	2.775	2.700	2.745	2.442	187,466
2023-08-25	2.660	2.740	2.655	2.740	2.438	96,049
2023-08-24	2.745	2.770	2.700	2.710	2.411	100,078
2023-08-23	2.700	2.770	2.700	2.730	2.429	88,104
2023-08-22	2.770	2.775	2.750	2.750	2.447	91,342
2023-08-21	2.715	2.770	2.710	2.740	2.438	208,785
2023-08-18	2.700	2.750	2.665	2.720	2.420	110,851
2023-08-17	2.700	2.725	2.650	2.660	2.367	157,579
2023-08-16	2.725	2.780	2.700	2.710	2.411	167,774
2023-08-15	2.750	2.760	2.705	2.740	2.438	93,292
2023-08-14	2.695	2.750	2.680	2.730	2.429	87,995
2023-08-11	2.660	2.695	2.660	2.670	2.375	61,300
2023-08-10	2.640	2.690	2.640	2.655	2.362	64,729
2023-08-09	2.630	2.685	2.630	2.665	2.371	47,757
2023-08-08	2.640	2.660	2.615	2.620	2.331	62,693
2023-08-07	2.690	2.690	2.605	2.620	2.331	58,560
2023-08-04	2.690	2.690	2.595	2.610	2.322	30,852
2023-08-03	2.635	2.635	2.565	2.585	2.300	163,419
2023-08-02	2.720	2.720	2.605	2.620	2.331	159,275
2023-08-01	2.660	2.725	2.635	2.665	2.371	338,473
2023-07-31	2.570	2.650	2.535	2.625	2.335	129,528
2023-07-28	2.620	2.620	2.530	2.530	2.251	156,643
2023-07-27	2.695	2.700	2.600	2.600	2.313	146,000
2023-07-26	2.750	2.750	2.630	2.725	2.424	177,019
2023-07-25	2.750	2.800	2.750	2.755	2.451	102,679
2023-07-24	2.750	2.800	2.745	2.775	2.469	83,164
2023-07-21	2.690	2.690	2.600	2.635	2.344	25,626
2023-07-20	2.640	2.660	2.630	2.645	2.353	30,977
2023-07-19	2.585	2.635	2.585	2.625	2.335	38,002
2023-07-18	2.635	2.635	2.580	2.590	2.304	31,732
2023-07-17	2.645	2.645	2.580	2.590	2.304	27,921
2023-07-14	2.640	2.650	2.580	2.580	2.295	58,335
2023-07-13	2.630	2.675	2.610	2.655	2.362	42,288
2023-07-12	2.560	2.640	2.560	2.635	2.344	45,804
2023-07-11	2.670	2.670	2.560	2.560	2.278	91,478
2023-07-10	2.700	2.705	2.645	2.650	2.358	21,803
2023-07-07	2.705	2.705	2.670	2.685	2.389	65,224

← NewerPage 14 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.