Ecomiam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 4.960 | 5.000 | 4.850 | 4.940 | 4.940 | 1,621 |
| 2022-10-20 | 4.890 | 4.920 | 4.890 | 4.920 | 4.920 | 319 |
| 2022-10-19 | 4.950 | 4.980 | 4.890 | 4.890 | 4.890 | 3,054 |
| 2022-10-18 | 4.960 | 5.000 | 4.930 | 4.950 | 4.950 | 134 |
| 2022-10-17 | 5.000 | 5.040 | 4.960 | 4.960 | 4.960 | 917 |
| 2022-10-14 | 4.960 | 5.020 | 4.920 | 4.930 | 4.930 | 634 |
| 2022-10-13 | 4.960 | 5.040 | 4.930 | 4.930 | 4.930 | 709 |
| 2022-10-12 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 437 |
| 2022-10-11 | 5.100 | 5.100 | 5.040 | 5.080 | 5.080 | 390 |
| 2022-10-10 | 5.160 | 5.180 | 5.040 | 5.040 | 5.040 | 401 |
| 2022-10-07 | 5.040 | 5.240 | 5.000 | 5.120 | 5.120 | 1,159 |
| 2022-10-06 | 4.880 | 4.960 | 4.800 | 4.960 | 4.960 | 689 |
| 2022-10-05 | 4.960 | 5.020 | 4.880 | 4.880 | 4.880 | 534 |
| 2022-10-04 | 5.000 | 5.060 | 4.920 | 4.920 | 4.920 | 484 |
| 2022-10-03 | 5.040 | 5.040 | 4.900 | 4.960 | 4.960 | 805 |
| 2022-09-30 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 972 |
| 2022-09-29 | 5.120 | 5.180 | 5.040 | 5.040 | 5.040 | 372 |
| 2022-09-28 | 5.080 | 5.120 | 5.040 | 5.120 | 5.120 | 980 |
| 2022-09-27 | 5.040 | 5.120 | 5.000 | 5.080 | 5.080 | 242 |
| 2022-09-26 | 5.200 | 5.360 | 5.040 | 5.040 | 5.040 | 1,858 |
| 2022-09-23 | 5.300 | 5.320 | 4.980 | 4.980 | 4.980 | 964 |
| 2022-09-22 | 5.520 | 5.520 | 5.020 | 5.300 | 5.300 | 1,073 |
| 2022-09-21 | 5.560 | 5.600 | 5.500 | 5.520 | 5.520 | 936 |
| 2022-09-20 | 5.580 | 5.580 | 5.520 | 5.560 | 5.560 | 242 |
| 2022-09-19 | 5.700 | 5.700 | 5.540 | 5.540 | 5.540 | 602 |
| 2022-09-16 | 5.640 | 5.700 | 5.600 | 5.700 | 5.700 | 576 |
| 2022-09-15 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 1,212 |
| 2022-09-14 | 5.760 | 5.800 | 5.700 | 5.800 | 5.800 | 462 |
| 2022-09-13 | 5.800 | 5.840 | 5.760 | 5.760 | 5.760 | 620 |
| 2022-09-12 | 5.940 | 5.940 | 5.800 | 5.800 | 5.800 | 877 |
| 2022-09-09 | 6.140 | 6.140 | 5.940 | 5.940 | 5.940 | 1,804 |
| 2022-09-08 | 6.180 | 6.180 | 6.100 | 6.140 | 6.140 | 523 |
| 2022-09-07 | 6.080 | 6.380 | 6.060 | 6.100 | 6.100 | 2,489 |
| 2022-09-06 | 6.120 | 6.120 | 6.000 | 6.000 | 6.000 | 708 |
| 2022-09-05 | 6.040 | 6.040 | 5.880 | 5.880 | 5.880 | 512 |
| 2022-09-02 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 3,237 |
| 2022-09-01 | 5.920 | 5.920 | 5.840 | 5.860 | 5.860 | 3,229 |
| 2022-08-31 | 5.760 | 6.160 | 5.600 | 5.800 | 5.800 | 4,816 |
| 2022-08-30 | 5.740 | 5.780 | 5.700 | 5.720 | 5.720 | 1,787 |
| 2022-08-29 | 5.860 | 5.860 | 5.760 | 5.780 | 5.780 | 1,805 |
| 2022-08-26 | 5.860 | 5.900 | 5.800 | 5.800 | 5.800 | 974 |
| 2022-08-25 | 5.860 | 6.000 | 5.860 | 5.860 | 5.860 | 1,858 |
| 2022-08-24 | 5.960 | 5.960 | 5.880 | 5.900 | 5.900 | 1,605 |
| 2022-08-23 | 5.900 | 5.980 | 5.900 | 5.920 | 5.920 | 2,743 |
| 2022-08-22 | 5.940 | 6.160 | 5.900 | 5.900 | 5.900 | 3,830 |
| 2022-08-19 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 1,217 |
| 2022-08-18 | 5.940 | 6.000 | 5.880 | 6.000 | 6.000 | 1,453 |
| 2022-08-17 | 5.900 | 6.000 | 5.880 | 5.900 | 5.900 | 980 |
| 2022-08-16 | 5.840 | 5.940 | 5.820 | 5.940 | 5.940 | 1,357 |
| 2022-08-15 | 5.920 | 6.040 | 5.800 | 5.820 | 5.820 | 2,758 |
| 2022-08-12 | 5.800 | 5.880 | 5.800 | 5.880 | 5.880 | 940 |
| 2022-08-11 | 5.840 | 5.940 | 5.800 | 5.800 | 5.800 | 1,975 |
| 2022-08-10 | 5.860 | 5.900 | 5.840 | 5.860 | 5.860 | 1,160 |
| 2022-08-09 | 5.860 | 5.900 | 5.840 | 5.860 | 5.860 | 886 |
| 2022-08-08 | 5.900 | 5.940 | 5.860 | 5.860 | 5.860 | 3,457 |
| 2022-08-05 | 5.920 | 5.940 | 5.900 | 5.900 | 5.900 | 1,892 |
| 2022-08-04 | 5.940 | 5.940 | 5.840 | 5.900 | 5.900 | 2,376 |
| 2022-08-03 | 6.040 | 6.040 | 5.800 | 5.900 | 5.900 | 3,791 |
| 2022-08-02 | 6.000 | 6.040 | 5.820 | 6.040 | 6.040 | 2,288 |
| 2022-08-01 | 5.960 | 6.040 | 5.900 | 5.920 | 5.920 | 3,360 |
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.