Econocom Group SA/NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.450 | 3.450 | 3.300 | 3.320 | 2.884 | 68,322 |
| 2022-07-28 | 3.410 | 3.435 | 3.265 | 3.285 | 2.854 | 53,755 |
| 2022-07-27 | 3.425 | 3.435 | 3.345 | 3.400 | 2.954 | 43,889 |
| 2022-07-26 | 3.280 | 3.395 | 3.280 | 3.335 | 2.897 | 42,993 |
| 2022-07-25 | 3.490 | 3.490 | 3.310 | 3.355 | 2.915 | 50,753 |
| 2022-07-22 | 3.350 | 3.420 | 3.305 | 3.320 | 2.884 | 37,767 |
| 2022-07-21 | 3.365 | 3.415 | 3.340 | 3.350 | 2.911 | 26,692 |
| 2022-07-20 | 3.420 | 3.495 | 3.340 | 3.355 | 2.915 | 72,271 |
| 2022-07-19 | 3.280 | 3.400 | 3.270 | 3.305 | 2.871 | 44,711 |
| 2022-07-18 | 3.260 | 3.315 | 3.190 | 3.280 | 2.850 | 23,535 |
| 2022-07-15 | 3.100 | 3.260 | 3.070 | 3.235 | 2.811 | 19,974 |
| 2022-07-14 | 3.120 | 3.175 | 3.045 | 3.090 | 2.685 | 49,466 |
| 2022-07-13 | 3.185 | 3.185 | 3.105 | 3.155 | 2.741 | 51,527 |
| 2022-07-12 | 3.210 | 3.230 | 3.145 | 3.180 | 2.763 | 52,220 |
| 2022-07-11 | 3.310 | 3.360 | 3.245 | 3.250 | 2.824 | 44,194 |
| 2022-07-08 | 3.275 | 3.390 | 3.165 | 3.375 | 2.932 | 146,470 |
| 2022-07-07 | 3.100 | 3.200 | 3.095 | 3.165 | 2.750 | 113,635 |
| 2022-07-06 | 3.020 | 3.095 | 2.950 | 3.070 | 2.667 | 120,017 |
| 2022-07-05 | 3.160 | 3.285 | 2.990 | 2.990 | 2.598 | 113,930 |
| 2022-07-04 | 3.195 | 3.250 | 3.150 | 3.195 | 2.776 | 36,292 |
| 2022-07-01 | 3.260 | 3.280 | 3.100 | 3.180 | 2.763 | 73,067 |
| 2022-06-30 | 3.325 | 3.340 | 3.230 | 3.340 | 2.902 | 99,793 |
| 2022-06-29 | 3.360 | 3.390 | 3.320 | 3.370 | 2.906 | 94,186 |
| 2022-06-28 | 3.345 | 3.490 | 3.345 | 3.420 | 2.949 | 352,228 |
| 2022-06-27 | 3.350 | 3.350 | 3.300 | 3.340 | 2.880 | 55,556 |
| 2022-06-24 | 3.350 | 3.350 | 3.265 | 3.275 | 2.824 | 62,825 |
| 2022-06-23 | 3.400 | 3.400 | 3.220 | 3.270 | 2.819 | 17,112 |
| 2022-06-22 | 3.420 | 3.420 | 3.225 | 3.315 | 2.858 | 61,021 |
| 2022-06-21 | 3.365 | 3.390 | 3.330 | 3.350 | 2.888 | 62,118 |
| 2022-06-20 | 3.310 | 3.415 | 3.280 | 3.370 | 2.906 | 41,208 |
| 2022-06-17 | 3.390 | 3.420 | 3.295 | 3.375 | 2.910 | 207,009 |
| 2022-06-16 | 3.350 | 3.370 | 3.240 | 3.325 | 2.867 | 71,880 |
| 2022-06-15 | 3.405 | 3.425 | 3.355 | 3.355 | 2.893 | 71,981 |
| 2022-06-14 | 3.495 | 3.540 | 3.400 | 3.400 | 2.932 | 116,773 |
| 2022-06-13 | 3.640 | 3.640 | 3.485 | 3.525 | 3.039 | 113,700 |
| 2022-06-10 | 3.645 | 3.700 | 3.610 | 3.685 | 3.177 | 72,014 |
| 2022-06-09 | 3.705 | 3.745 | 3.615 | 3.665 | 3.160 | 145,295 |
| 2022-06-08 | 3.720 | 3.760 | 3.695 | 3.760 | 3.242 | 36,810 |
| 2022-06-07 | 3.715 | 3.720 | 3.660 | 3.700 | 3.190 | 38,423 |
| 2022-06-06 | 3.705 | 3.750 | 3.680 | 3.725 | 3.212 | 37,199 |
| 2022-06-03 | 3.660 | 3.695 | 3.630 | 3.685 | 3.177 | 38,677 |
| 2022-06-02 | 3.630 | 3.750 | 3.620 | 3.640 | 3.138 | 55,892 |
| 2022-06-01 | 3.555 | 3.685 | 3.555 | 3.620 | 3.121 | 67,934 |
| 2022-05-31 | 3.585 | 3.645 | 3.555 | 3.645 | 3.143 | 683,620 |
| 2022-05-30 | 3.615 | 3.660 | 3.570 | 3.605 | 3.108 | 62,982 |
| 2022-05-27 | 3.595 | 3.650 | 3.560 | 3.595 | 3.100 | 61,494 |
| 2022-05-26 | 3.645 | 3.645 | 3.555 | 3.620 | 3.121 | 42,777 |
| 2022-05-25 | 3.550 | 3.605 | 3.550 | 3.570 | 3.078 | 33,120 |
| 2022-05-24 | 3.560 | 3.605 | 3.555 | 3.585 | 3.091 | 54,642 |
| 2022-05-23 | 3.640 | 3.740 | 3.560 | 3.605 | 3.108 | 90,962 |
| 2022-05-20 | 3.600 | 3.645 | 3.590 | 3.635 | 3.134 | 69,657 |
| 2022-05-19 | 3.540 | 3.610 | 3.540 | 3.610 | 3.113 | 148,044 |
| 2022-05-18 | 3.540 | 3.645 | 3.540 | 3.600 | 3.104 | 53,099 |
| 2022-05-17 | 3.540 | 3.670 | 3.540 | 3.635 | 3.134 | 64,122 |
| 2022-05-16 | 3.700 | 3.700 | 3.570 | 3.590 | 3.095 | 111,787 |
| 2022-05-13 | 3.560 | 3.715 | 3.535 | 3.620 | 3.121 | 159,751 |
| 2022-05-12 | 3.565 | 3.705 | 3.560 | 3.675 | 3.169 | 71,335 |
| 2022-05-11 | 3.550 | 3.695 | 3.550 | 3.585 | 3.091 | 95,759 |
| 2022-05-10 | 3.580 | 3.660 | 3.520 | 3.560 | 3.069 | 70,747 |
| 2022-05-09 | 3.515 | 3.700 | 3.515 | 3.520 | 3.035 | 49,392 |
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.