Econocom Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.820	2.880	2.820	2.845	2.472	8,215
2023-01-13	2.850	2.920	2.815	2.835	2.463	38,041
2023-01-12	2.885	2.930	2.820	2.820	2.450	59,189
2023-01-11	2.995	3.000	2.890	2.890	2.511	28,183
2023-01-10	2.980	3.000	2.925	2.970	2.580	12,849
2023-01-09	3.090	3.090	2.950	2.980	2.589	21,746
2023-01-06	3.020	3.095	3.000	3.070	2.667	12,273
2023-01-05	3.015	3.095	2.980	2.995	2.602	24,530
2023-01-04	3.070	3.100	3.050	3.090	2.685	21,346
2023-01-03	3.050	3.115	3.025	3.035	2.637	33,741
2023-01-02	2.960	3.060	2.925	3.055	2.654	45,742
2022-12-30	2.970	2.970	2.850	2.850	2.476	36,563
2022-12-29	2.910	2.970	2.910	2.920	2.537	34,169
2022-12-28	2.860	2.940	2.860	2.910	2.528	41,722
2022-12-27	2.850	2.920	2.850	2.900	2.520	23,806
2022-12-23	2.915	2.950	2.895	2.905	2.524	36,374
2022-12-22	2.900	2.945	2.865	2.925	2.541	18,823
2022-12-21	2.815	2.940	2.815	2.935	2.550	36,939
2022-12-20	2.830	2.890	2.825	2.880	2.502	23,643
2022-12-19	2.770	2.845	2.770	2.830	2.459	42,348
2022-12-16	2.745	2.850	2.630	2.850	2.476	269,283
2022-12-15	2.775	2.840	2.725	2.725	2.368	29,705
2022-12-14	2.760	2.840	2.760	2.825	2.454	32,725
2022-12-13	2.805	2.865	2.770	2.775	2.411	41,754
2022-12-12	2.950	2.950	2.810	2.835	2.463	46,103
2022-12-09	2.820	2.950	2.815	2.950	2.563	76,365
2022-12-08	2.795	2.850	2.760	2.800	2.433	36,798
2022-12-07	2.790	2.890	2.750	2.825	2.454	22,707
2022-12-06	2.960	2.960	2.780	2.790	2.424	36,691
2022-12-05	2.900	2.970	2.820	2.970	2.580	42,605
2022-12-02	2.905	2.990	2.905	2.925	2.541	38,546
2022-12-01	2.820	3.000	2.820	2.980	2.589	53,235
2022-11-30	2.850	2.860	2.750	2.815	2.446	54,236
2022-11-29	2.860	2.880	2.825	2.850	2.476	16,429
2022-11-28	2.820	2.955	2.820	2.895	2.515	15,943
2022-11-25	3.000	3.000	2.875	2.925	2.541	19,472
2022-11-24	2.905	2.970	2.895	2.905	2.524	19,143
2022-11-23	2.880	3.035	2.880	2.950	2.563	17,898
2022-11-22	3.020	3.045	2.905	2.905	2.524	15,296
2022-11-21	2.955	2.970	2.915	2.940	2.554	29,114
2022-11-18	3.080	3.080	2.970	2.970	2.580	24,851
2022-11-17	2.960	3.100	2.950	3.020	2.624	53,332
2022-11-16	2.800	2.960	2.800	2.955	2.567	32,724
2022-11-15	2.850	2.850	2.810	2.830	2.459	11,071
2022-11-14	2.860	2.870	2.830	2.855	2.480	17,871
2022-11-11	2.830	2.900	2.825	2.835	2.463	19,446
2022-11-10	2.750	2.855	2.720	2.850	2.476	15,305
2022-11-09	2.715	2.750	2.665	2.745	2.385	50,545
2022-11-08	2.800	2.810	2.730	2.730	2.372	29,393
2022-11-07	2.880	2.895	2.820	2.835	2.463	48,152
2022-11-04	2.800	2.900	2.800	2.900	2.520	25,604
2022-11-03	2.850	2.850	2.795	2.810	2.441	35,884
2022-11-02	2.790	2.850	2.705	2.850	2.476	111,187
2022-11-01	2.755	2.790	2.675	2.780	2.415	32,680
2022-10-31	2.745	2.815	2.745	2.755	2.394	54,796
2022-10-28	2.665	2.740	2.640	2.715	2.359	21,040
2022-10-27	2.580	2.680	2.580	2.665	2.315	59,231
2022-10-26	2.540	2.630	2.540	2.580	2.242	19,665
2022-10-25	2.600	2.600	2.525	2.585	2.246	43,440
2022-10-24	2.670	2.670	2.550	2.585	2.246	81,960

← NewerPage 17 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.