Econocom Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.700	1.722	1.700	1.700	1.657	17,431
2026-02-03	1.728	1.728	1.702	1.714	1.670	3,073
2026-02-02	1.732	1.748	1.720	1.724	1.680	21,288
2026-01-30	1.730	1.762	1.730	1.750	1.705	32,249
2026-01-29	1.736	1.750	1.730	1.740	1.696	17,931
2026-01-28	1.732	1.746	1.730	1.730	1.686	28,344
2026-01-27	1.740	1.752	1.732	1.734	1.690	3,021
2026-01-26	1.750	1.766	1.742	1.748	1.703	8,194
2026-01-23	1.750	1.750	1.730	1.748	1.703	15,205
2026-01-22	1.730	1.748	1.730	1.734	1.690	10,727
2026-01-21	1.742	1.748	1.720	1.730	1.686	17,500
2026-01-20	1.742	1.772	1.742	1.742	1.697	11,898
2026-01-19	1.730	1.740	1.730	1.740	1.696	8,240
2026-01-16	1.822	1.822	1.730	1.730	1.686	32,120
2026-01-15	1.680	1.794	1.674	1.794	1.748	23,034
2026-01-14	1.800	1.830	1.720	1.752	1.707	73,339
2026-01-13	1.604	1.882	1.602	1.850	1.803	134,896
2026-01-12	1.620	1.620	1.600	1.606	1.565	39,644
2026-01-09	1.638	1.640	1.622	1.624	1.582	10,296
2026-01-08	1.616	1.682	1.616	1.650	1.608	77,700
2026-01-07	1.618	1.648	1.612	1.648	1.606	13,231
2026-01-06	1.610	1.620	1.602	1.610	1.569	12,325
2026-01-05	1.610	1.614	1.610	1.612	1.571	3,149
2026-01-02	1.624	1.638	1.624	1.628	1.586	12,189
2025-12-31	1.630	1.648	1.616	1.648	1.606	19,820
2025-12-30	1.618	1.628	1.600	1.628	1.586	42,683
2025-12-29	1.552	1.610	1.552	1.600	1.559	93,195
2025-12-24	1.578	1.580	1.552	1.580	1.540	17,396
2025-12-23	1.550	1.576	1.540	1.570	1.530	11,772
2025-12-22	1.580	1.580	1.542	1.544	1.505	76,823
2025-12-19	1.580	1.582	1.552	1.578	1.538	56,903
2025-12-18	1.582	1.600	1.582	1.582	1.542	10,499
2025-12-17	1.590	1.610	1.590	1.600	1.559	35,706
2025-12-16	1.600	1.612	1.598	1.600	1.559	55,258
2025-12-15	1.600	1.618	1.600	1.618	1.577	28,107
2025-12-12	1.610	1.610	1.600	1.600	1.559	9,420
2025-12-11	1.618	1.618	1.600	1.610	1.569	31,129
2025-12-10	1.600	1.610	1.598	1.600	1.559	53,994
2025-12-09	1.600	1.610	1.598	1.600	1.559	101,066
2025-12-08	1.600	1.610	1.590	1.596	1.555	116,963
2025-12-05	1.590	1.600	1.586	1.590	1.549	43,848
2025-12-04	1.580	1.590	1.578	1.588	1.547	28,113
2025-12-03	1.582	1.592	1.580	1.582	1.542	12,215
2025-12-02	1.584	1.598	1.584	1.584	1.544	16,637
2025-12-01	1.582	1.612	1.582	1.588	1.547	22,336
2025-11-28	1.602	1.602	1.594	1.598	1.557	42,520
2025-11-27	1.600	1.612	1.592	1.602	1.561	33,210
2025-11-26	1.608	1.618	1.590	1.602	1.561	17,944
2025-11-25	1.610	1.618	1.604	1.604	1.563	11,129
2025-11-24	1.614	1.628	1.612	1.612	1.571	12,893
2025-11-21	1.640	1.640	1.614	1.618	1.577	14,108
2025-11-20	1.620	1.620	1.614	1.618	1.577	7,831
2025-11-19	1.620	1.630	1.614	1.614	1.573	7,954
2025-11-18	1.642	1.642	1.614	1.616	1.575	12,637
2025-11-17	1.700	1.700	1.642	1.642	1.600	25,053
2025-11-14	1.650	1.662	1.636	1.640	1.598	16,609
2025-11-13	1.664	1.682	1.654	1.656	1.614	14,639
2025-11-12	1.660	1.702	1.660	1.662	1.620	30,042
2025-11-11	1.678	1.682	1.660	1.660	1.618	11,657
2025-11-10	1.718	1.718	1.670	1.670	1.627	1,466

← NewerPage 4 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.