Econocom Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	3.100	3.100	3.015	3.015	2.619	27,683
2023-04-11	3.000	3.100	3.000	3.055	2.654	46,761
2023-04-06	3.000	3.000	2.970	2.980	2.589	22,678
2023-04-05	2.985	3.000	2.970	2.980	2.589	20,357
2023-04-04	3.000	3.000	2.980	2.980	2.589	38,716
2023-04-03	2.965	3.075	2.965	2.980	2.589	33,000
2023-03-31	2.995	3.015	2.960	2.960	2.572	24,057
2023-03-30	2.945	3.015	2.945	3.005	2.611	17,301
2023-03-29	3.030	3.030	2.910	2.945	2.559	27,439
2023-03-28	2.910	2.955	2.910	2.955	2.567	22,206
2023-03-27	2.965	2.990	2.910	2.915	2.533	18,945
2023-03-24	2.995	3.025	2.965	3.020	2.624	23,896
2023-03-23	3.055	3.055	2.960	2.975	2.585	25,787
2023-03-22	3.100	3.100	3.015	3.025	2.628	24,436
2023-03-21	3.095	3.135	3.070	3.070	2.667	28,462
2023-03-20	3.000	3.095	2.990	3.080	2.676	18,287
2023-03-17	2.930	3.045	2.915	2.990	2.598	315,599
2023-03-16	3.075	3.085	2.915	2.955	2.567	39,837
2023-03-15	3.085	3.085	3.005	3.045	2.646	28,661
2023-03-14	3.110	3.165	3.050	3.085	2.680	32,863
2023-03-13	3.050	3.145	3.050	3.110	2.702	43,536
2023-03-10	3.120	3.190	3.120	3.180	2.763	15,815
2023-03-09	3.150	3.180	3.115	3.175	2.758	29,850
2023-03-08	3.250	3.250	3.175	3.190	2.772	12,314
2023-03-07	3.170	3.250	3.170	3.240	2.815	26,028
2023-03-06	3.195	3.200	3.125	3.180	2.763	28,792
2023-03-03	3.080	3.200	3.080	3.175	2.758	13,525
2023-03-02	3.145	3.175	3.110	3.145	2.732	30,536
2023-03-01	3.120	3.195	3.100	3.170	2.754	26,789
2023-02-28	3.200	3.215	3.055	3.065	2.663	124,014
2023-02-27	3.125	3.235	3.125	3.200	2.780	62,137
2023-02-24	3.210	3.220	3.105	3.125	2.715	35,266
2023-02-23	3.180	3.210	3.140	3.175	2.758	19,416
2023-02-22	3.345	3.345	3.095	3.135	2.724	86,478
2023-02-21	3.270	3.390	3.225	3.380	2.937	151,172
2023-02-20	3.050	3.295	3.040	3.270	2.841	143,264
2023-02-17	2.995	3.050	2.970	3.020	2.624	58,009
2023-02-16	2.925	3.110	2.870	3.000	2.606	130,524
2023-02-15	2.900	2.975	2.875	2.915	2.533	116,079
2023-02-14	2.860	2.870	2.730	2.800	2.433	40,405
2023-02-13	2.780	2.850	2.720	2.820	2.450	56,837
2023-02-10	2.880	2.880	2.750	2.770	2.407	42,248
2023-02-09	2.810	2.895	2.810	2.855	2.480	23,606
2023-02-08	2.880	2.930	2.830	2.855	2.480	45,088
2023-02-07	2.840	2.850	2.790	2.815	2.446	23,039
2023-02-06	2.855	2.890	2.825	2.840	2.467	8,197
2023-02-03	2.860	2.900	2.860	2.875	2.498	11,275
2023-02-02	2.900	2.970	2.900	2.900	2.520	30,252
2023-02-01	2.840	2.915	2.810	2.890	2.511	29,434
2023-01-31	2.810	2.850	2.765	2.850	2.476	32,158
2023-01-30	2.820	2.850	2.755	2.765	2.402	21,153
2023-01-27	2.785	2.830	2.785	2.830	2.459	16,580
2023-01-26	2.760	2.795	2.750	2.790	2.424	16,724
2023-01-25	2.725	2.775	2.725	2.770	2.407	9,090
2023-01-24	2.800	2.800	2.710	2.715	2.359	57,953
2023-01-23	2.750	2.800	2.745	2.755	2.394	22,361
2023-01-20	2.755	2.830	2.715	2.740	2.381	44,992
2023-01-19	2.805	2.815	2.700	2.700	2.346	68,539
2023-01-18	2.880	2.915	2.765	2.830	2.459	56,304
2023-01-17	2.850	2.880	2.840	2.865	2.489	23,105

← NewerPage 16 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.