Econocom Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.640	1.720	1.640	1.720	1.676	24,282
2025-11-06	1.654	1.654	1.640	1.640	1.598	21,663
2025-11-05	1.672	1.678	1.650	1.660	1.618	25,434
2025-11-04	1.694	1.694	1.672	1.678	1.635	12,064
2025-11-03	1.680	1.700	1.670	1.694	1.651	107,637
2025-10-31	1.700	1.712	1.662	1.712	1.668	74,027
2025-10-30	1.732	1.742	1.700	1.728	1.684	35,506
2025-10-29	1.738	1.738	1.704	1.736	1.692	46,141
2025-10-28	1.748	1.748	1.692	1.744	1.699	6,094
2025-10-27	1.690	1.738	1.690	1.738	1.694	35,334
2025-10-24	1.702	1.710	1.690	1.690	1.647	34,953
2025-10-23	1.730	1.760	1.708	1.732	1.688	90,579
2025-10-22	1.670	1.696	1.670	1.696	1.653	17,388
2025-10-21	1.650	1.670	1.650	1.670	1.627	16,390
2025-10-20	1.650	1.674	1.644	1.666	1.623	57,626
2025-10-17	1.670	1.674	1.648	1.650	1.608	33,833
2025-10-16	1.688	1.700	1.660	1.660	1.618	24,636
2025-10-15	1.668	1.710	1.668	1.710	1.666	22,536
2025-10-14	1.670	1.670	1.646	1.670	1.627	35,036
2025-10-13	1.690	1.704	1.640	1.662	1.620	148,483
2025-10-10	1.702	1.710	1.692	1.698	1.655	29,355
2025-10-09	1.730	1.730	1.712	1.720	1.676	14,290
2025-10-08	1.732	1.748	1.730	1.734	1.690	13,860
2025-10-07	1.730	1.758	1.704	1.712	1.668	25,344
2025-10-06	1.720	1.750	1.720	1.750	1.705	21,395
2025-10-03	1.770	1.790	1.712	1.712	1.668	26,328
2025-10-02	1.770	1.800	1.770	1.772	1.727	26,551
2025-10-01	1.770	1.798	1.770	1.788	1.742	19,563
2025-09-30	1.764	1.768	1.744	1.768	1.723	15,184
2025-09-29	1.690	1.758	1.684	1.758	1.713	48,941
2025-09-26	1.700	1.700	1.688	1.688	1.645	4,295
2025-09-25	1.700	1.700	1.690	1.700	1.657	16,013
2025-09-24	1.700	1.714	1.692	1.694	1.651	32,802
2025-09-23	1.700	1.700	1.686	1.692	1.649	5,663
2025-09-22	1.700	1.704	1.664	1.690	1.647	54,214
2025-09-19	1.700	1.716	1.682	1.716	1.672	13,568
2025-09-18	1.716	1.716	1.700	1.712	1.668	13,433
2025-09-17	1.700	1.718	1.700	1.710	1.666	14,791
2025-09-16	1.708	1.718	1.702	1.716	1.672	16,087
2025-09-15	1.718	1.720	1.704	1.712	1.668	10,684
2025-09-12	1.736	1.738	1.720	1.726	1.682	16,570
2025-09-11	1.730	1.746	1.730	1.732	1.688	17,130
2025-09-10	1.704	1.758	1.704	1.724	1.680	35,621
2025-09-09	1.756	1.760	1.744	1.750	1.705	18,038
2025-09-08	1.752	1.770	1.752	1.756	1.711	15,046
2025-09-05	1.760	1.784	1.760	1.770	1.725	14,622
2025-09-04	1.800	1.800	1.766	1.786	1.740	10,492
2025-09-03	1.782	1.796	1.780	1.780	1.734	3,970
2025-09-02	1.800	1.800	1.782	1.788	1.742	2,390
2025-09-01	1.780	1.800	1.770	1.794	1.748	6,758
2025-08-29	1.770	1.790	1.766	1.788	1.742	10,535
2025-08-28	1.774	1.790	1.762	1.764	1.719	10,197
2025-08-27	1.780	1.790	1.760	1.770	1.725	17,384
2025-08-26	1.800	1.800	1.774	1.774	1.729	35,848
2025-08-25	1.802	1.816	1.800	1.802	1.756	29,061
2025-08-22	1.800	1.818	1.800	1.816	1.770	28,904
2025-08-21	1.820	1.820	1.800	1.800	1.754	27,143
2025-08-20	1.806	1.830	1.806	1.810	1.764	23,868
2025-08-19	1.814	1.850	1.810	1.820	1.773	29,615
2025-08-18	1.822	1.836	1.814	1.836	1.789	8,206

← NewerPage 5 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.