Ecomiam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 3.600 | 3.750 | 3.600 | 3.600 | 3.600 | 1,716 |
| 2023-09-26 | 3.620 | 3.640 | 3.600 | 3.600 | 3.600 | 323 |
| 2023-09-25 | 3.800 | 3.800 | 3.620 | 3.620 | 3.620 | 2,576 |
| 2023-09-22 | 3.770 | 3.800 | 3.700 | 3.700 | 3.700 | 2,036 |
| 2023-09-21 | 3.910 | 3.910 | 3.600 | 3.770 | 3.770 | 1,681 |
| 2023-09-20 | 3.900 | 3.910 | 3.820 | 3.910 | 3.910 | 1,023 |
| 2023-09-19 | 4.000 | 4.000 | 3.880 | 3.900 | 3.900 | 2,155 |
| 2023-09-18 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 305 |
| 2023-09-15 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 1,325 |
| 2023-09-14 | 3.980 | 4.020 | 3.980 | 3.980 | 3.980 | 264 |
| 2023-09-13 | 4.000 | 4.050 | 3.980 | 3.980 | 3.980 | 5,912 |
| 2023-09-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,001 |
| 2023-09-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,864 |
| 2023-09-08 | 3.980 | 4.020 | 3.980 | 4.000 | 4.000 | 560 |
| 2023-09-07 | 4.060 | 4.060 | 3.980 | 3.980 | 3.980 | 1,330 |
| 2023-09-06 | 4.120 | 4.120 | 4.060 | 4.060 | 4.060 | 983 |
| 2023-09-05 | 4.180 | 4.190 | 4.120 | 4.120 | 4.120 | 734 |
| 2023-09-04 | 4.100 | 4.160 | 4.030 | 4.160 | 4.160 | 470 |
| 2023-09-01 | 4.150 | 4.240 | 4.060 | 4.130 | 4.130 | 871 |
| 2023-08-31 | 4.210 | 4.220 | 4.050 | 4.170 | 4.170 | 1,841 |
| 2023-08-30 | 4.320 | 4.320 | 4.230 | 4.230 | 4.230 | 910 |
| 2023-08-29 | 4.310 | 4.360 | 4.300 | 4.320 | 4.320 | 4,866 |
| 2023-08-28 | 4.390 | 4.390 | 4.330 | 4.330 | 4.330 | 510 |
| 2023-08-25 | 4.440 | 4.440 | 4.300 | 4.390 | 4.390 | 1,293 |
| 2023-08-24 | 4.400 | 4.400 | 4.320 | 4.400 | 4.400 | 349 |
| 2023-08-23 | 4.400 | 4.400 | 4.320 | 4.400 | 4.400 | 1,528 |
| 2023-08-22 | 4.470 | 4.470 | 4.240 | 4.360 | 4.360 | 4,709 |
| 2023-08-21 | 4.630 | 4.630 | 4.400 | 4.470 | 4.470 | 1,066 |
| 2023-08-18 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 1,170 |
| 2023-08-17 | 4.310 | 4.640 | 4.310 | 4.580 | 4.580 | 1,529 |
| 2023-08-16 | 4.450 | 4.460 | 4.300 | 4.300 | 4.300 | 1,574 |
| 2023-08-15 | 4.600 | 4.600 | 4.360 | 4.460 | 4.460 | 1,652 |
| 2023-08-14 | 4.500 | 4.560 | 4.360 | 4.560 | 4.560 | 1,835 |
| 2023-08-11 | 4.770 | 4.770 | 4.280 | 4.460 | 4.460 | 4,361 |
| 2023-08-10 | 4.870 | 4.870 | 4.770 | 4.770 | 4.770 | 3,819 |
| 2023-08-09 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1,050 |
| 2023-08-08 | 4.970 | 4.970 | 4.860 | 4.860 | 4.860 | 1,132 |
| 2023-08-07 | 5.020 | 5.020 | 4.920 | 4.980 | 4.980 | 419 |
| 2023-08-04 | 5.000 | 5.000 | 4.960 | 4.990 | 4.990 | 97 |
| 2023-08-03 | 4.890 | 5.000 | 4.860 | 5.000 | 5.000 | 956 |
| 2023-08-02 | 4.890 | 4.920 | 4.880 | 4.920 | 4.920 | 281 |
| 2023-08-01 | 4.860 | 5.360 | 4.860 | 4.920 | 4.920 | 8,196 |
| 2023-07-31 | 4.950 | 4.990 | 4.880 | 4.980 | 4.980 | 1,348 |
| 2023-07-28 | 4.950 | 4.990 | 4.950 | 4.950 | 4.950 | 248 |
| 2023-07-27 | 5.060 | 5.060 | 4.910 | 4.950 | 4.950 | 3,406 |
| 2023-07-26 | 5.000 | 5.000 | 4.960 | 5.000 | 5.000 | 1,469 |
| 2023-07-25 | 5.020 | 5.080 | 4.940 | 4.990 | 4.990 | 2,578 |
| 2023-07-24 | 4.910 | 5.100 | 4.900 | 5.020 | 5.020 | 4,751 |
| 2023-07-21 | 4.940 | 5.040 | 4.930 | 4.930 | 4.930 | 266 |
| 2023-07-20 | 4.910 | 4.940 | 4.910 | 4.940 | 4.940 | 177 |
| 2023-07-19 | 4.990 | 5.080 | 4.900 | 4.950 | 4.950 | 2,026 |
| 2023-07-18 | 4.990 | 5.100 | 4.990 | 4.990 | 4.990 | 3,103 |
| 2023-07-17 | 5.380 | 5.380 | 4.950 | 4.950 | 4.950 | 2,682 |
| 2023-07-14 | 5.160 | 5.360 | 4.900 | 5.260 | 5.260 | 4,058 |
| 2023-07-13 | 4.920 | 5.480 | 4.920 | 5.260 | 5.260 | 15,984 |
| 2023-07-12 | 4.900 | 5.140 | 4.900 | 4.910 | 4.910 | 4,292 |
| 2023-07-11 | 5.060 | 5.060 | 4.950 | 4.950 | 4.950 | 4,778 |
| 2023-07-10 | 5.000 | 5.100 | 4.960 | 4.960 | 4.960 | 1,988 |
| 2023-07-07 | 5.240 | 5.300 | 4.980 | 4.990 | 4.990 | 4,741 |
| 2023-07-06 | 5.280 | 5.320 | 5.160 | 5.160 | 5.160 | 698 |
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.