Econocom Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.808	1.836	1.808	1.836	1.789	9,067
2025-08-14	1.860	1.872	1.804	1.804	1.758	8,025
2025-08-13	1.820	1.878	1.820	1.876	1.828	17,111
2025-08-12	1.838	1.844	1.820	1.820	1.773	12,138
2025-08-11	1.838	1.838	1.806	1.810	1.764	8,498
2025-08-08	1.840	1.840	1.794	1.826	1.779	11,050
2025-08-07	1.802	1.840	1.790	1.840	1.793	72,529
2025-08-06	1.824	1.834	1.804	1.810	1.764	19,370
2025-08-05	1.840	1.840	1.820	1.822	1.775	19,894
2025-08-04	1.860	1.860	1.828	1.838	1.791	9,078
2025-08-01	1.840	1.840	1.828	1.838	1.791	13,042
2025-07-31	1.856	1.860	1.844	1.844	1.797	31,045
2025-07-30	1.898	1.898	1.860	1.874	1.826	9,369
2025-07-29	1.880	1.896	1.860	1.860	1.812	38,492
2025-07-28	1.876	1.896	1.870	1.878	1.830	21,480
2025-07-25	1.888	1.916	1.850	1.852	1.805	53,501
2025-07-24	1.962	1.962	1.890	1.890	1.842	109,697
2025-07-23	1.960	1.970	1.910	1.944	1.894	35,237
2025-07-22	1.926	1.960	1.918	1.960	1.910	30,690
2025-07-21	1.930	1.930	1.916	1.930	1.881	4,873
2025-07-18	1.950	1.950	1.930	1.930	1.881	10,707
2025-07-17	1.980	1.980	1.920	1.920	1.871	25,946
2025-07-16	1.948	1.970	1.924	1.960	1.910	28,380
2025-07-15	1.910	1.968	1.910	1.958	1.908	44,658
2025-07-14	1.900	1.950	1.900	1.934	1.885	20,682
2025-07-11	1.936	1.950	1.920	1.920	1.871	20,720
2025-07-10	1.950	1.950	1.920	1.934	1.885	38,744
2025-07-09	1.900	1.924	1.900	1.924	1.875	6,775
2025-07-08	1.900	1.932	1.900	1.920	1.871	9,128
2025-07-07	1.900	1.920	1.900	1.900	1.851	24,637
2025-07-04	1.920	1.920	1.902	1.920	1.871	24,341
2025-07-03	1.936	1.938	1.910	1.932	1.883	10,173
2025-07-02	1.912	1.916	1.900	1.906	1.857	18,144
2025-07-01	1.940	1.940	1.900	1.924	1.875	13,110
2025-06-30	1.860	1.948	1.824	1.948	1.898	28,937
2025-06-27	1.962	1.970	1.932	1.960	1.838	30,147
2025-06-26	1.930	1.930	1.912	1.912	1.793	17,498
2025-06-25	1.930	1.930	1.922	1.922	1.802	10,296
2025-06-24	1.924	1.944	1.920	1.922	1.802	19,985
2025-06-23	1.946	1.946	1.928	1.928	1.808	4,067
2025-06-20	1.940	1.952	1.914	1.950	1.828	32,665
2025-06-19	1.930	1.934	1.912	1.912	1.793	7,375
2025-06-18	1.932	1.952	1.912	1.934	1.813	18,121
2025-06-17	1.990	1.990	1.950	1.950	1.828	19,125
2025-06-16	1.982	2.010	1.982	2.000	1.875	14,034
2025-06-13	1.990	2.010	1.962	1.998	1.873	25,298
2025-06-12	2.010	2.010	1.990	2.010	1.884	7,088
2025-06-11	1.990	2.010	1.990	2.000	1.875	27,201
2025-06-10	1.994	2.025	1.980	1.980	1.856	60,022
2025-06-09	1.940	1.982	1.940	1.982	1.858	11,302
2025-06-06	2.010	2.020	1.948	1.956	1.834	28,430
2025-06-05	2.030	2.030	2.000	2.000	1.875	8,359
2025-06-04	2.005	2.025	2.005	2.010	1.884	8,241
2025-06-03	2.050	2.050	2.000	2.000	1.875	19,681
2025-06-02	1.994	2.040	1.988	2.030	1.903	49,787
2025-05-30	1.980	1.986	1.976	1.986	1.862	9,764
2025-05-29	1.964	1.990	1.964	1.980	1.856	5,262
2025-05-28	1.952	1.998	1.952	1.998	1.873	18,491
2025-05-27	1.962	1.998	1.910	1.950	1.828	31,809
2025-05-26	1.950	1.986	1.950	1.974	1.851	12,657

← NewerPage 6 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.