Econocom Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.782	1.800	1.782	1.782	1.671	17,067
2025-02-24	1.800	1.800	1.770	1.790	1.678	21,259
2025-02-21	1.828	1.828	1.790	1.800	1.688	18,316
2025-02-20	1.818	1.820	1.790	1.800	1.688	25,228
2025-02-19	1.790	1.840	1.790	1.800	1.688	79,635
2025-02-18	1.812	1.860	1.810	1.850	1.734	48,574
2025-02-17	1.830	1.858	1.786	1.818	1.704	44,454
2025-02-14	1.770	1.810	1.740	1.810	1.697	163,659
2025-02-13	1.800	1.890	1.800	1.890	1.772	87,743
2025-02-12	1.790	1.792	1.764	1.764	1.654	45,860
2025-02-11	1.770	1.796	1.764	1.790	1.678	16,762
2025-02-10	1.770	1.796	1.770	1.770	1.659	26,719
2025-02-07	1.806	1.806	1.772	1.774	1.663	22,764
2025-02-06	1.794	1.820	1.774	1.804	1.691	27,934
2025-02-05	1.754	1.804	1.754	1.770	1.659	32,674
2025-02-04	1.778	1.804	1.758	1.790	1.678	11,478
2025-02-03	1.810	1.810	1.770	1.774	1.663	13,445
2025-01-31	1.748	1.824	1.748	1.808	1.695	80,743
2025-01-30	1.770	1.770	1.730	1.748	1.639	50,890
2025-01-29	1.750	1.774	1.744	1.764	1.654	47,845
2025-01-28	1.770	1.770	1.746	1.760	1.650	16,089
2025-01-27	1.750	1.770	1.750	1.770	1.659	30,880
2025-01-24	1.762	1.782	1.750	1.752	1.643	52,951
2025-01-23	1.784	1.788	1.776	1.776	1.665	34,935
2025-01-22	1.784	1.818	1.784	1.798	1.686	33,439
2025-01-21	1.820	1.820	1.780	1.780	1.669	42,620
2025-01-20	1.810	1.828	1.800	1.824	1.710	12,353
2025-01-17	1.830	1.848	1.800	1.800	1.688	33,103
2025-01-16	1.852	1.860	1.824	1.824	1.710	12,114
2025-01-15	1.844	1.900	1.832	1.852	1.736	48,284
2025-01-14	1.888	1.888	1.850	1.850	1.734	6,710
2025-01-13	1.860	1.878	1.852	1.868	1.751	18,427
2025-01-10	1.860	1.868	1.850	1.866	1.749	8,420
2025-01-09	1.824	1.872	1.822	1.862	1.746	21,868
2025-01-08	1.900	1.900	1.814	1.820	1.706	61,962
2025-01-07	1.956	1.956	1.900	1.900	1.781	15,411
2025-01-06	1.940	1.958	1.936	1.944	1.823	39,928
2025-01-03	1.900	1.930	1.900	1.920	1.800	15,240
2025-01-02	1.900	1.926	1.888	1.922	1.802	21,665
2024-12-31	1.872	1.878	1.860	1.864	1.748	29,104
2024-12-30	1.860	1.890	1.860	1.880	1.763	22,624
2024-12-27	1.870	1.892	1.860	1.868	1.751	31,893
2024-12-24	1.902	1.902	1.826	1.890	1.772	43,489
2024-12-23	1.900	1.930	1.878	1.930	1.809	26,596
2024-12-20	1.848	1.900	1.836	1.900	1.781	48,742
2024-12-19	1.820	1.848	1.812	1.848	1.733	22,511
2024-12-18	1.850	1.850	1.810	1.826	1.712	26,575
2024-12-17	1.870	1.898	1.838	1.838	1.723	28,092
2024-12-16	1.862	1.880	1.814	1.870	1.753	59,976
2024-12-13	1.900	1.920	1.890	1.920	1.800	25,261
2024-12-12	1.920	1.920	1.880	1.890	1.772	30,218
2024-12-11	1.902	1.910	1.900	1.900	1.781	17,526
2024-12-10	1.910	1.920	1.900	1.902	1.783	15,075
2024-12-09	1.930	1.932	1.910	1.910	1.791	33,322
2024-12-06	1.940	1.974	1.924	1.924	1.804	52,509
2024-12-05	1.970	1.980	1.940	1.972	1.849	91,946
2024-12-04	2.000	2.000	1.948	1.948	1.826	29,353
2024-12-03	1.950	1.974	1.950	1.960	1.838	45,371
2024-12-02	1.982	1.982	1.960	1.960	1.838	8,694
2024-11-29	1.980	1.998	1.978	1.996	1.871	25,695

← NewerPage 8 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.