Econocom Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.415	1.430	1.380	1.410	1.410	211,612
2026-07-23	1.470	1.470	1.445	1.460	1.460	16,479
2026-07-22	1.480	1.480	1.465	1.465	1.465	4,562
2026-07-21	1.455	1.485	1.455	1.465	1.465	1,829
2026-07-20	1.445	1.475	1.445	1.450	1.450	28,885
2026-07-17	1.475	1.510	1.470	1.490	1.490	47,766
2026-07-16	1.490	1.490	1.470	1.470	1.470	2,376
2026-07-15	1.490	1.495	1.470	1.480	1.480	27,607
2026-07-14	1.430	1.490	1.430	1.480	1.480	62,780
2026-07-13	1.455	1.455	1.415	1.415	1.415	6,835
2026-07-10	1.390	1.450	1.390	1.420	1.420	286,391
2026-07-09	1.410	1.435	1.400	1.410	1.410	119,545
2026-07-08	1.460	1.460	1.410	1.430	1.430	64,334
2026-07-07	1.475	1.490	1.455	1.455	1.455	33,086
2026-07-06	1.500	1.500	1.470	1.470	1.470	6,872
2026-07-03	1.500	1.500	1.450	1.485	1.485	13,657
2026-07-02	1.485	1.500	1.485	1.500	1.500	3,760
2026-07-01	1.510	1.510	1.480	1.480	1.480	1,632
2026-06-30	1.520	1.520	1.500	1.505	1.505	21,868
2026-06-29	1.475	1.520	1.475	1.480	1.430	10,371
2026-06-26	1.515	1.515	1.450	1.515	1.476	21,495
2026-06-25	1.500	1.500	1.450	1.490	1.452	20,512
2026-06-24	1.520	1.520	1.505	1.505	1.467	7,011
2026-06-23	1.550	1.550	1.510	1.530	1.491	43,204
2026-06-22	1.510	1.570	1.510	1.550	1.510	16,352
2026-06-19	1.520	1.550	1.510	1.550	1.510	10,877
2026-06-18	1.540	1.580	1.525	1.525	1.486	9,428
2026-06-17	1.540	1.555	1.525	1.540	1.501	3,807
2026-06-16	1.580	1.580	1.550	1.550	1.510	17,919
2026-06-15	1.550	1.570	1.550	1.555	1.515	28,190
2026-06-12	1.580	1.580	1.535	1.540	1.501	29,870
2026-06-11	1.540	1.580	1.535	1.570	1.530	13,706
2026-06-10	1.530	1.540	1.530	1.530	1.491	34,872
2026-06-09	1.515	1.550	1.510	1.530	1.491	11,272
2026-06-08	1.585	1.585	1.505	1.510	1.471	19,182
2026-06-05	1.515	1.590	1.500	1.590	1.549	22,563
2026-06-04	1.515	1.550	1.515	1.515	1.476	32,523
2026-06-03	1.560	1.590	1.515	1.515	1.476	30,997
2026-06-02	1.565	1.565	1.550	1.555	1.515	17,639
2026-06-01	1.550	1.590	1.550	1.560	1.520	18,277
2026-05-29	1.550	1.590	1.550	1.550	1.510	17,059
2026-05-28	1.560	1.580	1.555	1.580	1.540	9,682
2026-05-27	1.550	1.575	1.525	1.550	1.510	17,366
2026-05-26	1.565	1.565	1.505	1.550	1.510	2,431
2026-05-25	1.550	1.565	1.510	1.510	1.471	7,049
2026-05-22	1.535	1.550	1.520	1.550	1.510	22,214
2026-05-21	1.500	1.525	1.500	1.500	1.462	6,224
2026-05-20	1.500	1.510	1.500	1.500	1.462	33,618
2026-05-19	1.500	1.510	1.500	1.500	1.462	3,824
2026-05-18	1.470	1.505	1.470	1.475	1.437	7,617
2026-05-15	1.525	1.540	1.470	1.470	1.432	13,503
2026-05-14	1.480	1.540	1.475	1.540	1.501	38,290
2026-05-13	1.465	1.490	1.460	1.470	1.432	9,032
2026-05-12	1.500	1.515	1.470	1.475	1.437	29,938
2026-05-11	1.445	1.520	1.405	1.510	1.471	44,867
2026-05-08	1.395	1.450	1.395	1.440	1.403	25,873
2026-05-07	1.440	1.440	1.395	1.400	1.364	68,929
2026-05-06	1.390	1.440	1.390	1.400	1.364	202,905
2026-05-05	1.390	1.415	1.390	1.390	1.354	15,826
2026-05-04	1.410	1.420	1.385	1.420	1.384	54,433

← NewerPage 2 of 22 · 1,281 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.