Ecomiam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 4.980 | 4.980 | 4.900 | 4.940 | 4.940 | 646 |
| 2023-01-13 | 4.980 | 4.980 | 4.750 | 4.900 | 4.900 | 1,661 |
| 2023-01-12 | 4.950 | 4.960 | 4.940 | 4.940 | 4.940 | 1,522 |
| 2023-01-11 | 4.940 | 5.000 | 4.900 | 4.940 | 4.940 | 3,501 |
| 2023-01-10 | 4.950 | 4.980 | 4.900 | 4.930 | 4.930 | 398 |
| 2023-01-09 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 783 |
| 2023-01-06 | 4.960 | 5.000 | 4.920 | 4.920 | 4.920 | 2,403 |
| 2023-01-05 | 4.990 | 5.000 | 4.920 | 5.000 | 5.000 | 71 |
| 2023-01-04 | 5.040 | 5.040 | 4.960 | 4.960 | 4.960 | 1,798 |
| 2023-01-03 | 5.000 | 5.000 | 4.940 | 5.000 | 5.000 | 28,467 |
| 2023-01-02 | 4.100 | 5.000 | 4.080 | 4.980 | 4.980 | 3,268 |
| 2022-12-30 | 4.100 | 4.250 | 4.050 | 4.060 | 4.060 | 3,171 |
| 2022-12-29 | 4.150 | 4.190 | 4.050 | 4.100 | 4.100 | 2,142 |
| 2022-12-28 | 4.390 | 4.390 | 4.000 | 4.100 | 4.100 | 7,569 |
| 2022-12-27 | 4.540 | 4.540 | 4.280 | 4.390 | 4.390 | 1,269 |
| 2022-12-23 | 4.520 | 4.560 | 4.440 | 4.440 | 4.440 | 1,215 |
| 2022-12-22 | 4.400 | 4.480 | 4.280 | 4.480 | 4.480 | 2,923 |
| 2022-12-21 | 4.560 | 4.560 | 4.510 | 4.510 | 4.510 | 190 |
| 2022-12-20 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 75 |
| 2022-12-19 | 4.720 | 4.720 | 4.560 | 4.560 | 4.560 | 649 |
| 2022-12-16 | 4.700 | 4.720 | 4.580 | 4.720 | 4.720 | 643 |
| 2022-12-15 | 4.660 | 4.690 | 4.510 | 4.690 | 4.690 | 499 |
| 2022-12-14 | 4.700 | 4.700 | 4.620 | 4.620 | 4.620 | 321 |
| 2022-12-13 | 4.580 | 4.700 | 4.540 | 4.700 | 4.700 | 1,782 |
| 2022-12-12 | 4.650 | 4.650 | 4.600 | 4.620 | 4.620 | 1,238 |
| 2022-12-09 | 4.700 | 4.740 | 4.700 | 4.700 | 4.700 | 185 |
| 2022-12-08 | 4.870 | 4.870 | 4.700 | 4.700 | 4.700 | 1,150 |
| 2022-12-07 | 4.800 | 4.870 | 4.800 | 4.870 | 4.870 | 294 |
| 2022-12-06 | 4.820 | 4.890 | 4.790 | 4.800 | 4.800 | 1,076 |
| 2022-12-05 | 4.770 | 4.820 | 4.770 | 4.820 | 4.820 | 176 |
| 2022-12-02 | 4.900 | 4.900 | 4.790 | 4.790 | 4.790 | 356 |
| 2022-12-01 | 4.820 | 4.860 | 4.760 | 4.860 | 4.860 | 458 |
| 2022-11-30 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 482 |
| 2022-11-29 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 341 |
| 2022-11-28 | 4.830 | 4.900 | 4.800 | 4.800 | 4.800 | 597 |
| 2022-11-25 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 151 |
| 2022-11-24 | 4.820 | 4.830 | 4.760 | 4.830 | 4.830 | 662 |
| 2022-11-23 | 4.800 | 4.830 | 4.760 | 4.780 | 4.780 | 481 |
| 2022-11-22 | 4.830 | 4.860 | 4.770 | 4.770 | 4.770 | 502 |
| 2022-11-21 | 4.800 | 4.840 | 4.770 | 4.830 | 4.830 | 565 |
| 2022-11-18 | 4.960 | 4.960 | 4.840 | 4.840 | 4.840 | 1,093 |
| 2022-11-17 | 4.940 | 4.990 | 4.940 | 4.990 | 4.990 | 1,873 |
| 2022-11-16 | 4.980 | 4.980 | 4.870 | 4.980 | 4.980 | 459 |
| 2022-11-15 | 5.000 | 5.040 | 4.900 | 4.940 | 4.940 | 21,299 |
| 2022-11-14 | 4.960 | 4.960 | 4.800 | 4.960 | 4.960 | 895 |
| 2022-11-11 | 4.890 | 4.960 | 4.890 | 4.960 | 4.960 | 172 |
| 2022-11-10 | 4.800 | 4.890 | 4.800 | 4.890 | 4.890 | 1,509 |
| 2022-11-09 | 4.780 | 4.800 | 4.680 | 4.790 | 4.790 | 1,520 |
| 2022-11-08 | 4.740 | 4.780 | 4.680 | 4.750 | 4.750 | 901 |
| 2022-11-07 | 4.890 | 4.890 | 4.580 | 4.700 | 4.700 | 3,134 |
| 2022-11-04 | 4.850 | 4.890 | 4.830 | 4.890 | 4.890 | 323 |
| 2022-11-03 | 5.060 | 5.060 | 4.850 | 4.850 | 4.850 | 859 |
| 2022-11-02 | 4.960 | 5.120 | 4.920 | 4.950 | 4.950 | 680 |
| 2022-11-01 | 5.040 | 5.100 | 4.980 | 5.060 | 5.060 | 871 |
| 2022-10-31 | 5.000 | 5.020 | 4.960 | 5.020 | 5.020 | 699 |
| 2022-10-28 | 5.240 | 5.240 | 5.000 | 5.000 | 5.000 | 701 |
| 2022-10-27 | 5.240 | 5.240 | 5.160 | 5.200 | 5.200 | 791 |
| 2022-10-26 | 4.990 | 5.280 | 4.910 | 5.200 | 5.200 | 3,044 |
| 2022-10-25 | 4.980 | 5.000 | 4.930 | 4.930 | 4.930 | 682 |
| 2022-10-24 | 5.020 | 5.020 | 4.940 | 4.950 | 4.950 | 492 |
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.