Econocom Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.000	2.005	1.980	1.980	1.856	66,949
2024-11-27	2.005	2.015	1.980	2.000	1.875	25,364
2024-11-26	2.000	2.010	2.000	2.005	1.880	25,953
2024-11-25	2.040	2.040	2.005	2.035	1.908	25,842
2024-11-22	2.040	2.040	1.998	2.040	1.913	17,805
2024-11-21	2.000	2.055	2.000	2.055	1.927	22,298
2024-11-20	2.045	2.055	2.030	2.035	1.908	56,812
2024-11-19	2.035	2.040	2.025	2.040	1.913	37,391
2024-11-18	2.030	2.045	2.025	2.045	1.917	30,171
2024-11-15	2.000	2.030	2.000	2.030	1.903	186,261
2024-11-14	2.030	2.040	2.030	2.040	1.913	18,013
2024-11-13	1.980	2.040	1.980	2.030	1.903	48,001
2024-11-12	1.980	2.020	1.980	2.020	1.894	119,660
2024-11-11	2.000	2.020	1.990	1.990	1.866	3,358
2024-11-08	2.040	2.040	2.030	2.035	1.908	41,530
2024-11-07	1.998	2.050	1.992	2.040	1.913	86,469
2024-11-06	2.010	2.015	2.010	2.015	1.889	35,151
2024-11-05	1.984	2.020	1.978	2.020	1.894	37,862
2024-11-04	1.972	1.988	1.950	1.988	1.864	50,035
2024-11-01	1.972	1.988	1.972	1.984	1.860	7,733
2024-10-31	1.962	1.994	1.954	1.972	1.849	19,526
2024-10-30	1.986	2.005	1.950	1.950	1.828	290,969
2024-10-29	1.950	2.010	1.950	2.000	1.875	48,151
2024-10-28	2.000	2.015	1.950	2.015	1.889	60,063
2024-10-25	2.050	2.070	1.970	1.974	1.851	48,359
2024-10-24	2.065	2.075	2.050	2.050	1.922	18,738
2024-10-23	1.950	2.100	1.950	2.050	1.922	2,511,809
2024-10-22	2.025	2.025	1.932	1.940	1.819	118,352
2024-10-21	2.000	2.015	2.000	2.015	1.889	34,517
2024-10-18	1.990	2.010	1.990	2.000	1.875	61,038
2024-10-17	2.005	2.020	1.990	2.020	1.894	13,579
2024-10-16	1.976	2.000	1.976	1.996	1.871	43,010
2024-10-15	1.990	2.000	1.964	1.970	1.847	33,747
2024-10-14	2.000	2.000	1.990	1.990	1.866	13,934
2024-10-11	2.020	2.020	1.980	2.005	1.880	26,483
2024-10-10	2.005	2.020	2.000	2.020	1.894	9,762
2024-10-09	1.990	2.015	1.990	2.010	1.884	34,730
2024-10-08	1.992	2.005	1.982	2.005	1.880	28,195
2024-10-07	2.005	2.015	2.005	2.010	1.884	11,273
2024-10-04	2.000	2.010	1.994	2.010	1.884	34,934
2024-10-03	2.000	2.010	1.992	2.000	1.875	11,723
2024-10-02	2.000	2.005	1.988	2.000	1.875	16,367
2024-10-01	1.988	2.020	1.988	1.988	1.864	18,804
2024-09-30	2.000	2.025	2.000	2.000	1.875	20,211
2024-09-27	2.000	2.020	2.000	2.020	1.894	17,377
2024-09-26	2.000	2.020	1.980	2.005	1.880	21,492
2024-09-25	1.992	2.015	1.990	1.990	1.866	49,906
2024-09-24	2.020	2.025	1.992	2.005	1.880	26,598
2024-09-23	2.000	2.030	2.000	2.020	1.894	21,048
2024-09-20	2.035	2.035	2.005	2.005	1.880	17,706
2024-09-19	2.035	2.040	2.015	2.040	1.913	37,091
2024-09-18	2.035	2.035	2.010	2.015	1.889	5,317
2024-09-17	2.030	2.040	2.010	2.010	1.884	15,986
2024-09-16	2.020	2.035	2.020	2.020	1.894	11,621
2024-09-13	2.010	2.040	2.010	2.040	1.913	13,255
2024-09-12	2.010	2.040	2.005	2.030	1.903	46,298
2024-09-11	2.060	2.070	2.005	2.010	1.884	65,883
2024-09-10	2.060	2.070	2.045	2.055	1.927	40,323
2024-09-09	2.040	2.070	2.040	2.050	1.922	11,610
2024-09-06	2.050	2.055	2.025	2.055	1.927	10,022

← NewerPage 9 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.