Ecomiam SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.000	9.120	9.000	9.100	9.100	435
2022-05-05	9.180	9.180	9.000	9.000	9.000	444
2022-05-04	9.020	9.080	9.020	9.080	9.080	558
2022-05-03	9.260	9.260	9.080	9.160	9.160	212
2022-05-02	9.000	9.220	9.000	9.200	9.200	554
2022-04-29	9.000	9.140	9.000	9.020	9.020	948
2022-04-28	9.080	9.080	8.960	9.000	9.000	352
2022-04-27	9.100	9.100	8.800	9.040	9.040	910
2022-04-26	9.580	9.580	8.880	9.000	9.000	3,379
2022-04-25	9.980	9.980	9.360	9.380	9.380	4,634
2022-04-22	9.980	9.980	9.720	9.960	9.960	1,205
2022-04-21	9.980	10.000	9.900	9.900	9.900	965
2022-04-20	10.100	10.100	9.840	9.980	9.980	990
2022-04-19	9.920	10.000	9.800	9.900	9.900	2,408
2022-04-14	10.000	10.000	9.960	9.980	9.980	1,760
2022-04-13	10.100	10.100	9.960	10.000	10.000	368
2022-04-12	10.150	10.150	10.000	10.000	10.000	809
2022-04-11	10.250	10.250	10.050	10.100	10.100	390
2022-04-08	10.300	10.350	10.000	10.150	10.150	1,448
2022-04-07	10.400	10.400	10.300	10.400	10.400	632
2022-04-06	10.150	10.450	9.980	10.400	10.400	1,207
2022-04-05	10.100	10.200	9.900	10.150	10.150	4,456
2022-04-04	10.600	10.600	10.350	10.350	10.350	816
2022-04-01	10.350	10.600	10.200	10.500	10.500	1,606
2022-03-31	10.500	10.500	10.320	10.400	10.400	940
2022-03-30	10.400	10.500	10.360	10.400	10.400	564
2022-03-29	10.620	10.620	10.320	10.380	10.380	3,939
2022-03-28	11.120	11.120	10.500	10.520	10.520	5,040
2022-03-25	10.940	11.220	10.940	11.020	11.020	710
2022-03-24	11.020	11.100	10.920	10.920	10.920	122
2022-03-23	11.280	11.280	10.900	11.000	11.000	976
2022-03-22	11.100	11.180	10.800	11.180	11.180	727
2022-03-21	11.200	11.280	11.000	11.000	11.000	1,460
2022-03-18	11.280	11.340	11.000	11.200	11.200	1,406
2022-03-17	10.700	10.980	10.700	10.980	10.980	369
2022-03-16	10.660	10.660	10.560	10.600	10.600	844
2022-03-15	10.820	10.820	10.560	10.560	10.560	1,018
2022-03-14	11.280	11.280	10.720	10.720	10.720	1,595
2022-03-11	10.700	11.180	10.700	11.180	11.180	1,013
2022-03-10	10.600	11.200	10.560	10.800	10.800	2,070
2022-03-09	10.400	10.700	10.400	10.600	10.600	2,137
2022-03-08	10.100	10.400	10.100	10.400	10.400	1,312
2022-03-07	10.500	10.500	10.000	10.120	10.120	2,567
2022-03-04	11.000	11.000	10.600	10.600	10.600	2,815
2022-03-03	11.300	12.100	11.000	11.000	11.000	4,920
2022-03-02	11.700	11.780	11.300	11.300	11.300	1,253
2022-03-01	11.900	11.900	11.700	11.700	11.700	944
2022-02-28	11.900	11.900	11.600	11.800	11.800	930
2022-02-25	11.660	11.860	11.660	11.800	11.800	1,179
2022-02-24	11.700	11.980	10.720	11.860	11.860	3,992
2022-02-23	12.660	12.680	12.160	12.160	12.160	2,696
2022-02-22	12.680	12.760	12.500	12.760	12.760	1,209
2022-02-21	13.080	13.160	12.780	12.780	12.780	2,964
2022-02-18	13.260	13.260	13.140	13.180	13.180	173
2022-02-17	13.300	13.300	13.020	13.260	13.260	769
2022-02-16	13.240	13.340	13.200	13.200	13.200	704
2022-02-15	13.180	13.380	13.180	13.360	13.360	203
2022-02-14	13.320	13.600	13.320	13.380	13.380	991
2022-02-11	13.600	13.700	13.160	13.520	13.520	2,486
2022-02-10	13.800	13.800	13.600	13.700	13.700	712

← NewerPage 20 of 22 · 1,281 trading daysOlder →

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.