Ecomiam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.750 | 2.750 | 2.680 | 2.680 | 2.680 | 941 |
| 2024-09-04 | 2.650 | 2.860 | 2.600 | 2.710 | 2.710 | 2,197 |
| 2024-09-03 | 2.730 | 2.730 | 2.670 | 2.670 | 2.670 | 445 |
| 2024-09-02 | 2.780 | 2.780 | 2.680 | 2.730 | 2.730 | 1,461 |
| 2024-08-30 | 2.860 | 2.860 | 2.780 | 2.800 | 2.800 | 1,104 |
| 2024-08-29 | 2.800 | 2.850 | 2.750 | 2.850 | 2.850 | 6,454 |
| 2024-08-28 | 2.940 | 2.990 | 2.820 | 2.900 | 2.900 | 7,808 |
| 2024-08-27 | 2.900 | 2.940 | 2.830 | 2.940 | 2.940 | 2,201 |
| 2024-08-26 | 2.900 | 2.900 | 2.830 | 2.900 | 2.900 | 519 |
| 2024-08-23 | 2.850 | 2.930 | 2.850 | 2.930 | 2.930 | 900 |
| 2024-08-22 | 2.910 | 2.970 | 2.820 | 2.920 | 2.920 | 2,599 |
| 2024-08-21 | 2.960 | 2.960 | 2.920 | 2.950 | 2.950 | 52 |
| 2024-08-20 | 3.000 | 3.000 | 2.890 | 2.960 | 2.960 | 1,373 |
| 2024-08-19 | 2.980 | 3.000 | 2.890 | 3.000 | 3.000 | 1,275 |
| 2024-08-16 | 2.920 | 2.940 | 2.770 | 2.940 | 2.940 | 1,108 |
| 2024-08-15 | 3.000 | 3.000 | 2.750 | 2.800 | 2.800 | 3,116 |
| 2024-08-14 | 2.940 | 3.000 | 2.850 | 3.000 | 3.000 | 1,316 |
| 2024-08-13 | 2.900 | 2.930 | 2.900 | 2.930 | 2.930 | 351 |
| 2024-08-12 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 211 |
| 2024-08-09 | 2.920 | 2.940 | 2.880 | 2.940 | 2.940 | 557 |
| 2024-08-08 | 2.880 | 2.920 | 2.840 | 2.920 | 2.920 | 503 |
| 2024-08-07 | 2.810 | 2.880 | 2.720 | 2.880 | 2.880 | 1,487 |
| 2024-08-06 | 3.000 | 3.000 | 2.800 | 2.810 | 2.810 | 4,275 |
| 2024-08-05 | 3.020 | 3.020 | 2.500 | 2.500 | 2.500 | 8,069 |
| 2024-08-02 | 3.040 | 3.040 | 2.960 | 3.020 | 3.020 | 1,281 |
| 2024-08-01 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 218 |
| 2024-07-31 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 327 |
| 2024-07-30 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 87 |
| 2024-07-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,398 |
| 2024-07-26 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 381 |
| 2024-07-25 | 3.070 | 3.090 | 3.010 | 3.020 | 3.020 | 1,856 |
| 2024-07-24 | 3.100 | 3.100 | 3.050 | 3.070 | 3.070 | 335 |
| 2024-07-23 | 3.100 | 3.100 | 3.020 | 3.100 | 3.100 | 1,159 |
| 2024-07-22 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 3,364 |
| 2024-07-19 | 3.120 | 3.120 | 3.030 | 3.080 | 3.080 | 1,682 |
| 2024-07-18 | 3.070 | 3.070 | 3.020 | 3.060 | 3.060 | 1,201 |
| 2024-07-17 | 3.070 | 3.080 | 3.030 | 3.070 | 3.070 | 1,287 |
| 2024-07-16 | 3.000 | 3.080 | 2.980 | 3.070 | 3.070 | 8,349 |
| 2024-07-15 | 2.950 | 3.000 | 2.860 | 2.880 | 2.880 | 4,841 |
| 2024-07-12 | 2.850 | 2.850 | 2.700 | 2.780 | 2.780 | 4,160 |
| 2024-07-11 | 2.870 | 2.870 | 2.700 | 2.700 | 2.700 | 6,137 |
| 2024-07-10 | 2.840 | 2.960 | 2.730 | 2.800 | 2.800 | 9,313 |
| 2024-07-09 | 2.960 | 2.960 | 2.840 | 2.840 | 2.840 | 2,006 |
| 2024-07-08 | 2.700 | 2.920 | 2.700 | 2.720 | 2.720 | 4,790 |
| 2024-07-05 | 2.800 | 3.000 | 2.760 | 2.800 | 2.800 | 3,136 |
| 2024-07-04 | 2.980 | 2.980 | 2.800 | 2.800 | 2.800 | 1,110 |
| 2024-07-03 | 3.120 | 3.120 | 2.830 | 3.020 | 3.020 | 4,566 |
| 2024-07-02 | 3.120 | 3.120 | 2.890 | 3.110 | 3.110 | 5,726 |
| 2024-07-01 | 2.740 | 2.740 | 2.690 | 2.720 | 2.720 | 1,983 |
| 2024-06-28 | 2.750 | 2.750 | 2.660 | 2.660 | 2.660 | 1,598 |
| 2024-06-27 | 2.640 | 2.720 | 2.640 | 2.720 | 2.720 | 491 |
| 2024-06-26 | 2.710 | 2.730 | 2.610 | 2.640 | 2.640 | 2,165 |
| 2024-06-25 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 1,625 |
| 2024-06-24 | 2.690 | 2.710 | 2.690 | 2.710 | 2.710 | 2,111 |
| 2024-06-21 | 2.740 | 2.740 | 2.600 | 2.610 | 2.610 | 3,426 |
| 2024-06-20 | 2.900 | 2.900 | 2.640 | 2.740 | 2.740 | 10,059 |
| 2024-06-19 | 2.730 | 2.790 | 2.700 | 2.790 | 2.790 | 684 |
| 2024-06-18 | 2.800 | 2.800 | 2.720 | 2.720 | 2.720 | 134 |
| 2024-06-17 | 2.700 | 2.800 | 2.700 | 2.800 | 2.800 | 2,594 |
| 2024-06-14 | 2.700 | 2.810 | 2.700 | 2.740 | 2.740 | 1,368 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.