ecotel communication ag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 28.400 | 29.000 | 28.200 | 28.400 | 16.496 | 2,137 |
| 2021-11-08 | 29.000 | 29.000 | 27.000 | 28.200 | 16.380 | 9,321 |
| 2021-11-05 | 29.000 | 29.200 | 29.000 | 29.200 | 16.961 | 290 |
| 2021-11-04 | 29.800 | 29.800 | 28.800 | 29.200 | 16.961 | 650 |
| 2021-11-03 | 30.000 | 30.000 | 29.000 | 29.800 | 17.309 | 3,418 |
| 2021-11-02 | 27.400 | 30.000 | 27.000 | 29.600 | 17.193 | 18,990 |
| 2021-11-01 | 27.600 | 28.000 | 27.600 | 27.600 | 16.031 | 1,804 |
| 2021-10-29 | 28.600 | 28.600 | 27.200 | 28.200 | 16.380 | 2,178 |
| 2021-10-28 | 28.800 | 28.800 | 28.400 | 28.600 | 16.612 | 164 |
| 2021-10-27 | 28.600 | 29.000 | 28.600 | 29.000 | 16.844 | 148 |
| 2021-10-26 | 30.200 | 30.200 | 28.800 | 29.200 | 16.961 | 1,268 |
| 2021-10-25 | 29.000 | 30.600 | 29.000 | 30.400 | 17.658 | 1,350 |
| 2021-10-22 | 29.800 | 30.000 | 29.600 | 29.600 | 17.193 | 438 |
| 2021-10-21 | 30.400 | 30.400 | 29.000 | 29.400 | 17.077 | 929 |
| 2021-10-20 | 30.400 | 30.400 | 29.600 | 30.200 | 17.542 | 1,858 |
| 2021-10-19 | 28.400 | 31.000 | 27.600 | 30.600 | 17.774 | 4,579 |
| 2021-10-18 | 27.400 | 28.200 | 26.800 | 28.200 | 16.380 | 3,900 |
| 2021-10-15 | 25.000 | 27.000 | 25.000 | 27.000 | 15.683 | 8,876 |
| 2021-10-14 | 25.400 | 25.400 | 24.200 | 24.600 | 14.289 | 1,628 |
← NewerPage 22 of 22 · 1,279 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-30 | 0.2900 EUR |
| 2024-07-01 | 0.4700 EUR |
| 2023-04-24 | 18.8200 EUR |
| 2022-07-11 | 2.2500 EUR |
| 2021-07-09 | 0.1400 EUR |
| 2019-07-15 | 0.1300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.