Econocom Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.455	1.455	1.415	1.415	1.379	5,512
2026-04-29	1.455	1.455	1.415	1.450	1.413	5,143
2026-04-28	1.455	1.455	1.415	1.450	1.413	1,961
2026-04-27	1.470	1.470	1.410	1.450	1.413	11,677
2026-04-24	1.445	1.465	1.440	1.440	1.403	4,069
2026-04-23	1.450	1.475	1.430	1.475	1.437	9,116
2026-04-22	1.480	1.510	1.450	1.490	1.452	22,648
2026-04-21	1.490	1.490	1.450	1.485	1.447	9,761
2026-04-20	1.470	1.485	1.460	1.485	1.447	10,331
2026-04-17	1.480	1.500	1.460	1.480	1.442	47,447
2026-04-16	1.460	1.465	1.455	1.455	1.418	9,539
2026-04-15	1.440	1.480	1.430	1.480	1.442	21,446
2026-04-14	1.450	1.505	1.430	1.440	1.403	70,789
2026-04-13	1.450	1.450	1.425	1.450	1.413	5,341
2026-04-10	1.455	1.455	1.415	1.430	1.393	14,056
2026-04-09	1.490	1.490	1.405	1.405	1.369	22,597
2026-04-08	1.500	1.500	1.410	1.455	1.418	59,524
2026-04-07	1.395	1.420	1.390	1.390	1.354	6,857
2026-04-02	1.420	1.420	1.390	1.400	1.364	31,894
2026-04-01	1.400	1.418	1.400	1.416	1.380	8,572
2026-03-31	1.410	1.410	1.396	1.400	1.364	28,109
2026-03-30	1.400	1.418	1.400	1.402	1.366	14,902
2026-03-27	1.404	1.420	1.402	1.420	1.384	11,677
2026-03-26	1.440	1.440	1.402	1.420	1.384	41,350
2026-03-25	1.422	1.450	1.420	1.422	1.386	13,487
2026-03-24	1.470	1.470	1.420	1.420	1.384	63,284
2026-03-23	1.450	1.476	1.420	1.448	1.411	50,974
2026-03-20	1.496	1.496	1.450	1.462	1.425	13,784
2026-03-19	1.452	1.474	1.452	1.472	1.434	12,615
2026-03-18	1.460	1.498	1.452	1.466	1.429	48,554
2026-03-17	1.488	1.488	1.460	1.468	1.430	21,219
2026-03-16	1.488	1.488	1.466	1.480	1.442	17,068
2026-03-13	1.500	1.500	1.480	1.480	1.442	6,591
2026-03-12	1.540	1.540	1.500	1.514	1.475	8,817
2026-03-11	1.500	1.520	1.500	1.500	1.462	5,865
2026-03-10	1.500	1.528	1.500	1.518	1.479	6,527
2026-03-09	1.500	1.546	1.420	1.480	1.442	112,979
2026-03-06	1.520	1.550	1.520	1.536	1.497	26,543
2026-03-05	1.512	1.514	1.500	1.512	1.473	9,428
2026-03-04	1.520	1.522	1.510	1.510	1.471	54,088
2026-03-03	1.520	1.540	1.520	1.522	1.483	14,598
2026-03-02	1.530	1.530	1.520	1.520	1.481	9,158
2026-02-27	1.522	1.550	1.522	1.550	1.510	51,718
2026-02-26	1.530	1.550	1.530	1.530	1.491	33,327
2026-02-25	1.542	1.550	1.530	1.530	1.491	33,943
2026-02-24	1.550	1.550	1.542	1.542	1.503	25,424
2026-02-23	1.560	1.572	1.544	1.552	1.512	14,252
2026-02-20	1.560	1.560	1.534	1.546	1.506	56,788
2026-02-19	1.550	1.580	1.540	1.560	1.520	386,382
2026-02-18	1.534	1.560	1.534	1.540	1.501	55,441
2026-02-17	1.572	1.572	1.536	1.540	1.501	19,300
2026-02-16	1.580	1.604	1.540	1.540	1.501	56,008
2026-02-13	1.540	1.560	1.536	1.542	1.503	35,513
2026-02-12	1.580	1.584	1.540	1.540	1.501	65,180
2026-02-11	1.600	1.608	1.530	1.580	1.540	191,711
2026-02-10	1.686	1.716	1.680	1.680	1.637	18,891
2026-02-09	1.710	1.710	1.682	1.686	1.643	17,007
2026-02-06	1.690	1.732	1.670	1.732	1.688	15,042
2026-02-05	1.700	1.700	1.690	1.690	1.647	14,809
2026-02-04	1.700	1.722	1.700	1.700	1.657	17,431

← NewerPage 3 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.