Econocom Group SA/NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.385 | 1.385 | 1.360 | 1.360 | 1.360 | 30,113 |
| 2026-10-15 | 1.380 | 1.400 | 1.360 | 1.400 | 1.400 | 33,659 |
| 2026-10-14 | 1.400 | 1.400 | 1.365 | 1.385 | 1.385 | 16,650 |
| 2026-10-13 | 1.360 | 1.405 | 1.340 | 1.360 | 1.360 | 71,895 |
| 2026-10-12 | 1.405 | 1.440 | 1.355 | 1.360 | 1.360 | 130,310 |
| 2026-10-09 | 1.450 | 1.455 | 1.405 | 1.410 | 1.410 | 65,011 |
| 2026-10-08 | 1.445 | 1.450 | 1.410 | 1.420 | 1.420 | 71,816 |
| 2026-10-07 | 1.470 | 1.480 | 1.410 | 1.410 | 1.410 | 84,070 |
| 2026-10-06 | 1.480 | 1.490 | 1.455 | 1.460 | 1.460 | 96,454 |
| 2026-10-05 | 1.405 | 1.545 | 1.405 | 1.480 | 1.480 | 451,518 |
| 2026-10-02 | 1.300 | 1.300 | 1.245 | 1.290 | 1.290 | 36,795 |
| 2026-10-01 | 1.260 | 1.280 | 1.240 | 1.270 | 1.270 | 17,659 |
| 2026-09-30 | 1.270 | 1.280 | 1.230 | 1.260 | 1.260 | 80,899 |
| 2026-09-29 | 1.350 | 1.350 | 1.265 | 1.270 | 1.270 | 165,158 |
| 2026-09-28 | 1.330 | 1.345 | 1.310 | 1.310 | 1.310 | 18,389 |
| 2026-09-25 | 1.320 | 1.355 | 1.320 | 1.350 | 1.350 | 37,447 |
| 2026-09-24 | 1.380 | 1.380 | 1.320 | 1.320 | 1.320 | 79,125 |
| 2026-09-23 | 1.405 | 1.420 | 1.350 | 1.385 | 1.385 | 70,115 |
| 2026-09-22 | 1.440 | 1.440 | 1.400 | 1.420 | 1.420 | 47,352 |
| 2026-09-21 | 1.480 | 1.480 | 1.425 | 1.425 | 1.425 | 49,656 |
| 2026-09-18 | 1.485 | 1.500 | 1.470 | 1.470 | 1.470 | 28,383 |
| 2026-09-17 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 4,242 |
| 2026-09-16 | 1.500 | 1.525 | 1.500 | 1.525 | 1.525 | 12,037 |
| 2026-09-15 | 1.530 | 1.545 | 1.515 | 1.520 | 1.520 | 34,158 |
| 2026-09-14 | 1.475 | 1.525 | 1.475 | 1.525 | 1.525 | 71,174 |
| 2026-09-11 | 1.475 | 1.490 | 1.460 | 1.470 | 1.470 | 60,052 |
| 2026-09-10 | 1.480 | 1.500 | 1.470 | 1.495 | 1.495 | 9,525 |
| 2026-09-09 | 1.500 | 1.515 | 1.480 | 1.495 | 1.495 | 64,550 |
| 2026-09-08 | 1.490 | 1.530 | 1.465 | 1.485 | 1.485 | 76,548 |
| 2026-09-07 | 1.500 | 1.505 | 1.470 | 1.475 | 1.475 | 47,093 |
| 2026-09-04 | 1.480 | 1.505 | 1.475 | 1.500 | 1.500 | 22,792 |
| 2026-09-03 | 1.460 | 1.540 | 1.460 | 1.495 | 1.495 | 38,221 |
| 2026-09-02 | 1.455 | 1.545 | 1.455 | 1.535 | 1.535 | 71,019 |
| 2026-09-01 | 1.465 | 1.495 | 1.465 | 1.470 | 1.470 | 33,851 |
| 2026-08-31 | 1.485 | 1.500 | 1.480 | 1.500 | 1.500 | 16,606 |
| 2026-08-28 | 1.490 | 1.490 | 1.460 | 1.485 | 1.485 | 13,473 |
| 2026-08-27 | 1.460 | 1.500 | 1.455 | 1.495 | 1.495 | 38,247 |
| 2026-08-26 | 1.465 | 1.470 | 1.460 | 1.465 | 1.465 | 17,401 |
| 2026-08-25 | 1.495 | 1.495 | 1.460 | 1.475 | 1.475 | 81,069 |
| 2026-08-24 | 1.490 | 1.500 | 1.470 | 1.500 | 1.500 | 25,525 |
| 2026-08-21 | 1.465 | 1.495 | 1.455 | 1.480 | 1.480 | 33,519 |
| 2026-08-20 | 1.465 | 1.500 | 1.450 | 1.480 | 1.480 | 115,252 |
| 2026-08-19 | 1.455 | 1.490 | 1.455 | 1.455 | 1.455 | 42,671 |
| 2026-08-18 | 1.450 | 1.465 | 1.450 | 1.455 | 1.455 | 61,495 |
| 2026-08-17 | 1.455 | 1.475 | 1.455 | 1.455 | 1.455 | 54,718 |
| 2026-08-14 | 1.450 | 1.485 | 1.450 | 1.485 | 1.485 | 127,204 |
| 2026-08-13 | 1.475 | 1.500 | 1.455 | 1.455 | 1.455 | 111,191 |
| 2026-08-12 | 1.460 | 1.500 | 1.455 | 1.490 | 1.490 | 93,536 |
| 2026-08-11 | 1.460 | 1.485 | 1.460 | 1.465 | 1.465 | 31,500 |
| 2026-08-10 | 1.485 | 1.485 | 1.460 | 1.460 | 1.460 | 40,353 |
| 2026-08-07 | 1.485 | 1.500 | 1.470 | 1.480 | 1.480 | 44,043 |
| 2026-08-06 | 1.500 | 1.525 | 1.490 | 1.490 | 1.490 | 47,056 |
| 2026-08-05 | 1.500 | 1.545 | 1.500 | 1.520 | 1.520 | 20,369 |
| 2026-08-04 | 1.570 | 1.570 | 1.480 | 1.495 | 1.495 | 75,865 |
| 2026-08-03 | 1.490 | 1.585 | 1.470 | 1.545 | 1.545 | 267,499 |
| 2026-07-31 | 1.410 | 1.440 | 1.390 | 1.440 | 1.440 | 36,240 |
| 2026-07-30 | 1.385 | 1.410 | 1.380 | 1.390 | 1.390 | 19,886 |
| 2026-07-29 | 1.405 | 1.405 | 1.385 | 1.385 | 1.385 | 15,230 |
| 2026-07-28 | 1.375 | 1.455 | 1.375 | 1.380 | 1.380 | 45,115 |
| 2026-07-27 | 1.400 | 1.400 | 1.365 | 1.380 | 1.380 | 60,219 |
Page 1 of 22 · 1,283 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.