Econocom Group SA/NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.460 | 3.575 | 3.460 | 3.495 | 3.013 | 193,880 |
| 2022-02-08 | 3.400 | 3.515 | 3.400 | 3.445 | 2.970 | 157,259 |
| 2022-02-07 | 3.490 | 3.505 | 3.390 | 3.455 | 2.979 | 72,371 |
| 2022-02-04 | 3.535 | 3.550 | 3.400 | 3.430 | 2.957 | 174,767 |
| 2022-02-03 | 3.630 | 3.665 | 3.495 | 3.525 | 3.039 | 169,012 |
| 2022-02-02 | 3.500 | 3.630 | 3.500 | 3.600 | 3.104 | 155,821 |
| 2022-02-01 | 3.450 | 3.575 | 3.450 | 3.550 | 3.061 | 149,691 |
| 2022-01-31 | 3.580 | 3.635 | 3.490 | 3.525 | 3.039 | 97,720 |
| 2022-01-28 | 3.450 | 3.565 | 3.450 | 3.565 | 3.074 | 67,817 |
| 2022-01-27 | 3.435 | 3.685 | 3.435 | 3.500 | 3.018 | 197,118 |
| 2022-01-26 | 3.395 | 3.630 | 3.390 | 3.625 | 3.125 | 104,272 |
| 2022-01-25 | 3.500 | 3.520 | 3.330 | 3.395 | 2.927 | 308,941 |
| 2022-01-24 | 3.775 | 3.825 | 3.480 | 3.490 | 3.009 | 214,231 |
| 2022-01-21 | 3.770 | 3.880 | 3.665 | 3.845 | 3.315 | 332,285 |
| 2022-01-20 | 3.580 | 3.795 | 3.545 | 3.790 | 3.268 | 179,963 |
| 2022-01-19 | 3.385 | 3.645 | 3.385 | 3.560 | 3.069 | 138,824 |
| 2022-01-18 | 3.610 | 3.625 | 3.540 | 3.540 | 3.052 | 71,870 |
| 2022-01-17 | 3.490 | 3.605 | 3.490 | 3.590 | 3.095 | 61,749 |
| 2022-01-14 | 3.525 | 3.625 | 3.515 | 3.575 | 3.082 | 108,352 |
| 2022-01-13 | 3.560 | 3.635 | 3.555 | 3.610 | 3.113 | 42,305 |
| 2022-01-12 | 3.475 | 3.600 | 3.455 | 3.565 | 3.074 | 72,075 |
| 2022-01-11 | 3.490 | 3.525 | 3.430 | 3.435 | 2.962 | 95,591 |
| 2022-01-10 | 3.520 | 3.565 | 3.450 | 3.475 | 2.996 | 82,727 |
| 2022-01-07 | 3.535 | 3.615 | 3.520 | 3.610 | 3.113 | 70,210 |
| 2022-01-06 | 3.560 | 3.575 | 3.525 | 3.570 | 3.078 | 57,393 |
| 2022-01-05 | 3.600 | 3.640 | 3.585 | 3.630 | 3.130 | 30,663 |
| 2022-01-04 | 3.660 | 3.695 | 3.615 | 3.625 | 3.125 | 54,657 |
| 2022-01-03 | 3.600 | 3.660 | 3.595 | 3.660 | 3.156 | 51,474 |
| 2021-12-31 | 3.535 | 3.670 | 3.535 | 3.645 | 3.143 | 29,047 |
| 2021-12-30 | 3.585 | 3.665 | 3.585 | 3.660 | 3.156 | 55,922 |
| 2021-12-29 | 3.610 | 3.645 | 3.560 | 3.620 | 3.121 | 60,876 |
| 2021-12-28 | 3.550 | 3.620 | 3.530 | 3.615 | 3.117 | 74,774 |
| 2021-12-27 | 3.570 | 3.580 | 3.530 | 3.540 | 3.052 | 27,014 |
| 2021-12-24 | 3.545 | 3.555 | 3.500 | 3.555 | 3.065 | 10,056 |
| 2021-12-23 | 3.490 | 3.570 | 3.405 | 3.500 | 3.018 | 229,943 |
| 2021-12-22 | 3.460 | 3.515 | 3.455 | 3.465 | 2.988 | 58,777 |
| 2021-12-21 | 3.420 | 3.490 | 3.410 | 3.460 | 2.983 | 100,961 |
| 2021-12-20 | 3.370 | 3.520 | 3.355 | 3.500 | 3.018 | 132,431 |
| 2021-12-17 | 3.410 | 3.430 | 3.360 | 3.430 | 2.957 | 402,069 |
| 2021-12-16 | 3.410 | 3.480 | 3.410 | 3.430 | 2.957 | 156,686 |
| 2021-12-15 | 3.440 | 3.445 | 3.355 | 3.400 | 2.932 | 127,162 |
| 2021-12-14 | 3.440 | 3.475 | 3.420 | 3.460 | 2.983 | 58,744 |
| 2021-12-13 | 3.470 | 3.510 | 3.420 | 3.450 | 2.975 | 61,657 |
| 2021-12-10 | 3.450 | 3.495 | 3.435 | 3.485 | 3.005 | 71,757 |
| 2021-12-09 | 3.485 | 3.530 | 3.480 | 3.500 | 3.018 | 72,843 |
| 2021-12-08 | 3.475 | 3.500 | 3.440 | 3.485 | 3.005 | 99,204 |
| 2021-12-07 | 3.425 | 3.480 | 3.395 | 3.465 | 2.988 | 84,629 |
| 2021-12-06 | 3.405 | 3.430 | 3.345 | 3.425 | 2.953 | 56,007 |
| 2021-12-03 | 3.415 | 3.435 | 3.370 | 3.380 | 2.914 | 53,323 |
| 2021-12-02 | 3.400 | 3.400 | 3.305 | 3.385 | 2.919 | 109,915 |
| 2021-12-01 | 3.420 | 3.445 | 3.350 | 3.400 | 2.932 | 73,839 |
| 2021-11-30 | 3.280 | 3.370 | 3.265 | 3.360 | 2.897 | 153,161 |
| 2021-11-29 | 3.365 | 3.365 | 3.210 | 3.285 | 2.832 | 149,824 |
| 2021-11-26 | 3.250 | 3.335 | 3.180 | 3.325 | 2.867 | 169,532 |
| 2021-11-25 | 3.310 | 3.325 | 3.275 | 3.320 | 2.863 | 97,034 |
| 2021-11-24 | 3.280 | 3.300 | 3.210 | 3.300 | 2.845 | 207,713 |
| 2021-11-23 | 3.300 | 3.345 | 3.235 | 3.295 | 2.841 | 120,815 |
| 2021-11-22 | 3.415 | 3.470 | 3.305 | 3.305 | 2.850 | 182,814 |
| 2021-11-19 | 3.550 | 3.550 | 3.390 | 3.430 | 2.957 | 72,747 |
| 2021-11-18 | 3.520 | 3.550 | 3.475 | 3.495 | 3.013 | 112,344 |
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.