Econocom Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	2.735	2.735	2.670	2.685	2.389	28,961
2023-07-05	2.725	2.740	2.655	2.715	2.416	84,671
2023-07-04	2.700	2.710	2.650	2.660	2.367	58,521
2023-07-03	2.670	2.705	2.660	2.705	2.407	36,245
2023-06-30	2.620	2.670	2.590	2.655	2.362	77,648
2023-06-29	2.750	2.750	2.705	2.720	2.363	58,269
2023-06-28	2.725	2.755	2.715	2.745	2.385	65,130
2023-06-27	2.730	2.740	2.715	2.720	2.363	25,606
2023-06-26	2.805	2.805	2.740	2.740	2.381	68,321
2023-06-23	2.825	2.825	2.785	2.785	2.420	84,215
2023-06-22	2.825	2.840	2.800	2.820	2.450	41,205
2023-06-21	2.810	2.860	2.805	2.845	2.472	43,682
2023-06-20	2.880	2.880	2.830	2.830	2.459	25,949
2023-06-19	2.800	2.900	2.800	2.885	2.507	56,335
2023-06-16	2.820	2.860	2.800	2.850	2.476	342,185
2023-06-15	2.830	2.870	2.830	2.855	2.480	33,419
2023-06-14	2.850	2.865	2.850	2.850	2.476	23,660
2023-06-13	2.910	2.910	2.840	2.855	2.480	42,540
2023-06-12	2.915	2.915	2.835	2.850	2.476	33,635
2023-06-09	2.850	2.880	2.835	2.865	2.489	35,236
2023-06-08	2.855	2.870	2.830	2.850	2.476	26,142
2023-06-07	2.860	2.870	2.800	2.855	2.480	40,668
2023-06-06	2.805	2.855	2.800	2.830	2.459	46,891
2023-06-05	2.810	2.855	2.795	2.815	2.446	87,569
2023-06-02	2.920	2.920	2.785	2.830	2.459	102,269
2023-06-01	2.750	2.915	2.750	2.820	2.450	69,822
2023-05-31	2.760	2.780	2.690	2.730	2.372	2,430,841
2023-05-30	2.820	2.845	2.650	2.755	2.394	208,338
2023-05-29	2.850	2.880	2.820	2.840	2.467	16,464
2023-05-26	2.845	2.870	2.830	2.835	2.463	58,822
2023-05-25	2.860	2.905	2.845	2.865	2.489	65,801
2023-05-24	2.900	2.900	2.850	2.855	2.480	63,201
2023-05-23	2.825	2.905	2.825	2.900	2.520	78,751
2023-05-22	2.925	2.930	2.810	2.830	2.459	178,043
2023-05-19	2.895	2.980	2.895	2.950	2.563	29,194
2023-05-18	2.945	2.980	2.890	2.895	2.515	52,964
2023-05-17	2.995	2.995	2.930	2.975	2.585	40,125
2023-05-16	2.980	2.990	2.945	2.990	2.598	21,788
2023-05-15	3.005	3.015	2.970	2.995	2.602	38,590
2023-05-12	2.980	2.995	2.915	2.995	2.602	100,705
2023-05-11	3.025	3.045	2.980	2.980	2.589	78,791
2023-05-10	3.070	3.070	3.025	3.035	2.637	42,473
2023-05-09	3.045	3.070	3.020	3.060	2.659	34,944
2023-05-08	3.015	3.090	3.015	3.070	2.667	13,767
2023-05-05	3.075	3.085	3.000	3.015	2.619	35,038
2023-05-04	3.090	3.110	3.065	3.065	2.663	36,627
2023-05-03	3.080	3.110	3.065	3.075	2.672	19,467
2023-05-02	3.135	3.140	3.075	3.075	2.672	26,137
2023-04-28	3.065	3.115	3.065	3.115	2.706	55,732
2023-04-27	3.125	3.140	3.065	3.105	2.698	63,222
2023-04-26	3.150	3.160	3.100	3.125	2.715	38,974
2023-04-25	3.065	3.140	3.040	3.140	2.728	55,282
2023-04-24	3.110	3.110	3.050	3.100	2.693	50,298
2023-04-21	3.100	3.155	3.065	3.065	2.663	24,765
2023-04-20	3.060	3.120	3.055	3.100	2.693	33,046
2023-04-19	3.240	3.260	3.020	3.045	2.646	146,901
2023-04-18	3.050	3.290	3.050	3.225	2.802	153,243
2023-04-17	3.090	3.130	3.080	3.100	2.693	34,315
2023-04-14	3.080	3.100	3.030	3.085	2.680	37,420
2023-04-13	3.040	3.100	3.025	3.085	2.680	59,041

← NewerPage 15 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.