Econocom Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.964	1.990	1.938	1.990	1.866	23,465
2025-05-22	1.964	1.964	1.916	1.954	1.832	21,794
2025-05-21	1.932	1.950	1.914	1.932	1.811	30,591
2025-05-20	1.950	1.986	1.950	1.954	1.832	20,923
2025-05-19	1.962	1.982	1.960	1.976	1.853	7,363
2025-05-16	1.960	1.986	1.960	1.960	1.838	40,574
2025-05-15	1.950	1.968	1.940	1.968	1.845	15,759
2025-05-14	1.950	1.960	1.944	1.958	1.836	30,775
2025-05-13	1.942	1.958	1.922	1.946	1.824	18,772
2025-05-12	1.900	1.970	1.900	1.900	1.781	50,265
2025-05-09	1.940	1.950	1.940	1.944	1.823	9,549
2025-05-08	1.966	1.966	1.928	1.946	1.824	10,081
2025-05-07	1.958	1.970	1.950	1.968	1.845	15,025
2025-05-06	1.936	1.978	1.936	1.970	1.847	87,548
2025-05-05	1.822	1.940	1.822	1.898	1.779	113,176
2025-05-02	1.840	1.840	1.800	1.820	1.706	29,941
2025-04-30	1.800	1.830	1.800	1.826	1.712	10,616
2025-04-29	1.800	1.800	1.796	1.800	1.688	4,456
2025-04-28	1.810	1.810	1.778	1.798	1.686	38,344
2025-04-25	1.768	1.816	1.760	1.816	1.703	41,568
2025-04-24	1.828	1.830	1.772	1.772	1.661	16,935
2025-04-23	1.818	1.830	1.815	1.818	1.704	22,258
2025-04-22	1.800	1.820	1.774	1.810	1.697	8,579
2025-04-17	1.820	1.820	1.800	1.818	1.704	4,294
2025-04-16	1.780	1.820	1.776	1.820	1.706	32,617
2025-04-15	1.750	1.764	1.750	1.764	1.654	12,459
2025-04-14	1.710	1.750	1.710	1.740	1.631	17,114
2025-04-11	1.680	1.750	1.680	1.720	1.613	6,570
2025-04-10	1.800	1.806	1.720	1.720	1.613	42,429
2025-04-09	1.770	1.800	1.732	1.732	1.624	38,741
2025-04-08	1.710	1.772	1.700	1.768	1.658	49,715
2025-04-07	1.690	1.696	1.550	1.652	1.549	53,281
2025-04-04	1.770	1.774	1.738	1.740	1.631	57,277
2025-04-03	1.770	1.792	1.770	1.782	1.671	11,562
2025-04-02	1.788	1.806	1.774	1.788	1.676	13,719
2025-04-01	1.830	1.830	1.774	1.774	1.663	39,439
2025-03-31	1.830	1.830	1.796	1.800	1.688	16,619
2025-03-28	1.836	1.838	1.808	1.820	1.706	13,334
2025-03-27	1.840	1.842	1.824	1.824	1.710	8,831
2025-03-26	1.830	1.848	1.830	1.840	1.725	6,502
2025-03-25	1.830	1.840	1.822	1.840	1.725	27,397
2025-03-24	1.830	1.830	1.808	1.810	1.697	18,096
2025-03-21	1.830	1.830	1.820	1.820	1.706	19,198
2025-03-20	1.808	1.830	1.808	1.820	1.706	24,022
2025-03-19	1.814	1.828	1.810	1.820	1.706	29,739
2025-03-18	1.818	1.818	1.800	1.810	1.697	11,522
2025-03-17	1.810	1.814	1.800	1.814	1.701	30,223
2025-03-14	1.770	1.810	1.770	1.810	1.697	30,285
2025-03-13	1.790	1.790	1.780	1.788	1.676	8,277
2025-03-12	1.790	1.790	1.770	1.790	1.678	18,335
2025-03-11	1.800	1.800	1.782	1.782	1.671	22,242
2025-03-10	1.800	1.818	1.798	1.800	1.688	24,279
2025-03-07	1.802	1.820	1.800	1.804	1.691	13,391
2025-03-06	1.820	1.842	1.802	1.802	1.689	13,244
2025-03-05	1.810	1.844	1.802	1.830	1.716	20,096
2025-03-04	1.802	1.834	1.802	1.806	1.693	23,747
2025-03-03	1.782	1.848	1.782	1.840	1.725	46,109
2025-02-28	1.816	1.816	1.790	1.790	1.678	15,156
2025-02-27	1.796	1.848	1.792	1.806	1.693	22,018
2025-02-26	1.780	1.800	1.780	1.800	1.688	13,671

← NewerPage 7 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.