Ecomiam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 5.280 | 5.320 | 5.160 | 5.160 | 5.160 | 698 |
| 2023-07-05 | 5.340 | 5.340 | 5.200 | 5.280 | 5.280 | 913 |
| 2023-07-04 | 5.260 | 5.300 | 5.240 | 5.300 | 5.300 | 437 |
| 2023-07-03 | 5.060 | 5.380 | 5.000 | 5.380 | 5.380 | 2,066 |
| 2023-06-30 | 4.980 | 5.120 | 4.980 | 4.980 | 4.980 | 800 |
| 2023-06-29 | 5.020 | 5.020 | 4.900 | 4.980 | 4.980 | 428 |
| 2023-06-28 | 4.940 | 5.020 | 4.940 | 4.980 | 4.980 | 326 |
| 2023-06-27 | 4.900 | 4.940 | 4.900 | 4.940 | 4.940 | 416 |
| 2023-06-26 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 1,650 |
| 2023-06-23 | 5.060 | 5.240 | 4.970 | 4.970 | 4.970 | 1,784 |
| 2023-06-22 | 5.000 | 5.040 | 4.970 | 5.020 | 5.020 | 1,281 |
| 2023-06-21 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 4,346 |
| 2023-06-20 | 5.240 | 5.240 | 5.220 | 5.220 | 5.220 | 1,260 |
| 2023-06-19 | 5.240 | 5.240 | 5.160 | 5.240 | 5.240 | 1,194 |
| 2023-06-16 | 5.200 | 5.240 | 4.950 | 5.160 | 5.160 | 2,030 |
| 2023-06-15 | 5.060 | 5.200 | 4.830 | 5.200 | 5.200 | 7,195 |
| 2023-06-14 | 5.400 | 5.420 | 5.120 | 5.200 | 5.200 | 14,949 |
| 2023-06-13 | 5.560 | 5.560 | 5.400 | 5.400 | 5.400 | 495 |
| 2023-06-12 | 5.420 | 5.560 | 5.420 | 5.560 | 5.560 | 1,122 |
| 2023-06-09 | 5.480 | 5.540 | 5.440 | 5.500 | 5.500 | 863 |
| 2023-06-08 | 5.700 | 6.100 | 5.600 | 5.600 | 5.600 | 3,677 |
| 2023-06-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 220 |
| 2023-06-06 | 5.660 | 5.680 | 5.580 | 5.680 | 5.680 | 470 |
| 2023-06-05 | 5.760 | 5.760 | 5.700 | 5.700 | 5.700 | 100 |
| 2023-06-02 | 5.800 | 5.800 | 5.760 | 5.760 | 5.760 | 71 |
| 2023-06-01 | 5.720 | 5.940 | 5.600 | 5.800 | 5.800 | 918 |
| 2023-05-31 | 5.780 | 5.780 | 5.360 | 5.680 | 5.680 | 2,183 |
| 2023-05-30 | 5.920 | 5.920 | 5.760 | 5.780 | 5.780 | 201 |
| 2023-05-29 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 1 |
| 2023-05-26 | 5.720 | 5.880 | 5.720 | 5.880 | 5.880 | 909 |
| 2023-05-25 | 5.820 | 5.820 | 5.600 | 5.760 | 5.760 | 1,029 |
| 2023-05-24 | 6.100 | 6.100 | 5.600 | 5.780 | 5.780 | 4,029 |
| 2023-05-23 | 6.180 | 6.180 | 6.060 | 6.100 | 6.100 | 377 |
| 2023-05-22 | 6.140 | 6.180 | 6.060 | 6.180 | 6.180 | 160 |
| 2023-05-19 | 6.260 | 6.280 | 6.140 | 6.140 | 6.140 | 493 |
| 2023-05-18 | 6.300 | 6.300 | 6.260 | 6.260 | 6.260 | 229 |
| 2023-05-17 | 6.200 | 6.300 | 6.080 | 6.300 | 6.300 | 2,483 |
| 2023-05-16 | 6.280 | 6.500 | 6.260 | 6.260 | 6.260 | 1,245 |
| 2023-05-15 | 6.300 | 6.300 | 6.280 | 6.280 | 6.280 | 350 |
| 2023-05-12 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 220 |
| 2023-05-11 | 6.200 | 6.400 | 6.060 | 6.280 | 6.280 | 2,204 |
| 2023-05-10 | 6.100 | 6.460 | 6.000 | 6.240 | 6.240 | 1,832 |
| 2023-05-09 | 6.020 | 6.200 | 6.000 | 6.200 | 6.200 | 395 |
| 2023-05-08 | 6.080 | 6.340 | 6.000 | 6.000 | 6.000 | 791 |
| 2023-05-05 | 5.920 | 6.080 | 5.920 | 6.080 | 6.080 | 604 |
| 2023-05-04 | 5.940 | 5.940 | 5.800 | 5.920 | 5.920 | 1,120 |
| 2023-05-03 | 6.020 | 6.100 | 5.900 | 5.900 | 5.900 | 777 |
| 2023-05-02 | 6.160 | 6.160 | 6.000 | 6.000 | 6.000 | 269 |
| 2023-04-28 | 5.980 | 6.060 | 5.980 | 6.060 | 6.060 | 215 |
| 2023-04-27 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 698 |
| 2023-04-26 | 6.040 | 6.040 | 5.980 | 5.980 | 5.980 | 382 |
| 2023-04-25 | 6.000 | 6.040 | 6.000 | 6.040 | 6.040 | 531 |
| 2023-04-24 | 6.060 | 6.160 | 6.000 | 6.000 | 6.000 | 1,052 |
| 2023-04-21 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 448 |
| 2023-04-20 | 6.400 | 6.400 | 6.060 | 6.260 | 6.260 | 1,219 |
| 2023-04-19 | 6.260 | 6.500 | 6.180 | 6.460 | 6.460 | 1,579 |
| 2023-04-18 | 6.300 | 6.300 | 6.160 | 6.260 | 6.260 | 543 |
| 2023-04-17 | 6.460 | 6.460 | 6.000 | 6.340 | 6.340 | 2,424 |
| 2023-04-14 | 6.460 | 6.460 | 5.980 | 6.160 | 6.160 | 3,459 |
| 2023-04-13 | 6.320 | 6.480 | 6.200 | 6.440 | 6.440 | 2,648 |
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.