Econocom Group SA/NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.650 | 3.765 | 3.645 | 3.740 | 3.225 | 87,691 |
| 2022-05-05 | 3.560 | 3.750 | 3.560 | 3.670 | 3.164 | 35,356 |
| 2022-05-04 | 3.720 | 3.730 | 3.620 | 3.660 | 3.156 | 29,948 |
| 2022-05-03 | 3.670 | 3.700 | 3.640 | 3.700 | 3.190 | 65,940 |
| 2022-05-02 | 3.570 | 3.665 | 3.540 | 3.640 | 3.138 | 90,751 |
| 2022-04-29 | 3.630 | 3.650 | 3.575 | 3.650 | 3.147 | 65,745 |
| 2022-04-28 | 3.585 | 3.650 | 3.585 | 3.650 | 3.147 | 82,666 |
| 2022-04-27 | 3.520 | 3.580 | 3.500 | 3.555 | 3.065 | 62,207 |
| 2022-04-26 | 3.600 | 3.620 | 3.525 | 3.525 | 3.039 | 35,621 |
| 2022-04-25 | 3.520 | 3.615 | 3.520 | 3.580 | 3.087 | 71,375 |
| 2022-04-22 | 3.620 | 3.680 | 3.580 | 3.625 | 3.125 | 33,135 |
| 2022-04-21 | 3.650 | 3.725 | 3.605 | 3.680 | 3.173 | 54,271 |
| 2022-04-20 | 3.460 | 3.670 | 3.430 | 3.660 | 3.156 | 150,658 |
| 2022-04-19 | 3.750 | 3.750 | 3.420 | 3.425 | 2.953 | 222,748 |
| 2022-04-14 | 3.635 | 3.690 | 3.630 | 3.690 | 3.182 | 34,997 |
| 2022-04-13 | 3.610 | 3.665 | 3.605 | 3.630 | 3.130 | 67,818 |
| 2022-04-12 | 3.680 | 3.690 | 3.625 | 3.645 | 3.143 | 65,297 |
| 2022-04-11 | 3.600 | 3.770 | 3.600 | 3.705 | 3.194 | 140,215 |
| 2022-04-08 | 3.680 | 3.690 | 3.615 | 3.660 | 3.156 | 64,207 |
| 2022-04-07 | 3.570 | 3.645 | 3.570 | 3.585 | 3.091 | 89,991 |
| 2022-04-06 | 3.700 | 3.715 | 3.570 | 3.590 | 3.095 | 80,019 |
| 2022-04-05 | 3.800 | 3.820 | 3.705 | 3.715 | 3.203 | 104,829 |
| 2022-04-04 | 3.985 | 4.000 | 3.790 | 3.800 | 3.276 | 104,187 |
| 2022-04-01 | 4.035 | 4.070 | 3.995 | 3.995 | 3.445 | 95,863 |
| 2022-03-31 | 4.035 | 4.065 | 4.025 | 4.030 | 3.475 | 245,386 |
| 2022-03-30 | 4.065 | 4.105 | 4.030 | 4.040 | 3.483 | 335,749 |
| 2022-03-29 | 3.980 | 4.115 | 3.975 | 4.070 | 3.509 | 303,389 |
| 2022-03-28 | 3.960 | 4.025 | 3.945 | 3.975 | 3.427 | 263,996 |
| 2022-03-25 | 4.000 | 4.030 | 3.965 | 3.965 | 3.419 | 171,561 |
| 2022-03-24 | 4.000 | 4.000 | 3.935 | 3.970 | 3.423 | 194,808 |
| 2022-03-23 | 3.920 | 4.030 | 3.920 | 4.005 | 3.453 | 321,296 |
| 2022-03-22 | 3.910 | 3.980 | 3.900 | 3.930 | 3.388 | 179,180 |
| 2022-03-21 | 3.810 | 3.920 | 3.800 | 3.910 | 3.371 | 361,253 |
| 2022-03-18 | 3.790 | 3.855 | 3.765 | 3.825 | 3.298 | 316,305 |
| 2022-03-17 | 3.665 | 3.795 | 3.665 | 3.790 | 3.268 | 281,722 |
| 2022-03-16 | 3.730 | 3.775 | 3.665 | 3.690 | 3.182 | 261,844 |
| 2022-03-15 | 3.670 | 3.780 | 3.630 | 3.720 | 3.207 | 288,980 |
| 2022-03-14 | 3.620 | 3.710 | 3.590 | 3.710 | 3.199 | 296,776 |
| 2022-03-11 | 3.430 | 3.650 | 3.430 | 3.545 | 3.057 | 209,987 |
| 2022-03-10 | 3.400 | 3.540 | 3.400 | 3.490 | 3.009 | 225,295 |
| 2022-03-09 | 3.345 | 3.490 | 3.340 | 3.430 | 2.957 | 355,249 |
| 2022-03-08 | 3.200 | 3.395 | 3.200 | 3.300 | 2.845 | 264,687 |
| 2022-03-07 | 3.310 | 3.380 | 3.150 | 3.245 | 2.798 | 578,430 |
| 2022-03-04 | 3.520 | 3.545 | 3.405 | 3.405 | 2.936 | 321,496 |
| 2022-03-03 | 3.625 | 3.675 | 3.555 | 3.555 | 3.065 | 336,312 |
| 2022-03-02 | 3.525 | 3.645 | 3.505 | 3.605 | 3.108 | 219,842 |
| 2022-03-01 | 3.620 | 3.675 | 3.540 | 3.540 | 3.052 | 286,390 |
| 2022-02-28 | 3.480 | 3.620 | 3.445 | 3.620 | 3.121 | 439,584 |
| 2022-02-25 | 3.380 | 3.615 | 3.380 | 3.535 | 3.048 | 216,920 |
| 2022-02-24 | 3.300 | 3.490 | 3.300 | 3.450 | 2.975 | 327,031 |
| 2022-02-23 | 3.450 | 3.550 | 3.450 | 3.510 | 3.026 | 149,540 |
| 2022-02-22 | 3.350 | 3.520 | 3.035 | 3.485 | 3.005 | 394,843 |
| 2022-02-21 | 3.500 | 3.545 | 3.455 | 3.475 | 2.996 | 136,836 |
| 2022-02-18 | 3.500 | 3.585 | 3.500 | 3.525 | 3.039 | 199,298 |
| 2022-02-17 | 3.560 | 3.595 | 3.500 | 3.530 | 3.044 | 144,384 |
| 2022-02-16 | 3.610 | 3.680 | 3.550 | 3.595 | 3.100 | 98,039 |
| 2022-02-15 | 3.460 | 3.610 | 3.460 | 3.585 | 3.091 | 385,176 |
| 2022-02-14 | 3.460 | 3.480 | 3.360 | 3.440 | 2.966 | 151,276 |
| 2022-02-11 | 3.450 | 3.515 | 3.440 | 3.510 | 3.026 | 89,757 |
| 2022-02-10 | 3.495 | 3.515 | 3.420 | 3.460 | 2.983 | 101,734 |
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.