EPC Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 90.000 | 95.500 | 90.000 | 95.500 | 93.110 | 7 |
| 2023-01-03 | 90.000 | 94.500 | 89.000 | 94.500 | 92.135 | 42 |
| 2023-01-02 | 93.500 | 93.500 | 93.500 | 93.500 | 91.160 | 10 |
| 2022-12-30 | 93.000 | 97.000 | 88.000 | 96.000 | 93.598 | 742 |
| 2022-12-29 | 90.000 | 93.000 | 90.000 | 93.000 | 90.673 | 108 |
| 2022-12-28 | 93.500 | 93.500 | 90.000 | 90.000 | 87.748 | 306 |
| 2022-12-27 | 97.000 | 97.000 | 94.000 | 94.000 | 91.648 | 61 |
| 2022-12-23 | 96.000 | 96.000 | 90.000 | 96.000 | 93.598 | 150 |
| 2022-12-22 | 97.500 | 97.500 | 97.500 | 97.500 | 95.060 | 100 |
| 2022-12-21 | 93.000 | 94.500 | 89.000 | 94.500 | 92.135 | 302 |
| 2022-12-20 | 94.000 | 97.500 | 92.500 | 95.000 | 92.623 | 77 |
| 2022-12-19 | 97.500 | 97.500 | 97.500 | 97.500 | 95.060 | 52 |
| 2022-12-16 | 95.000 | 97.000 | 95.000 | 97.000 | 94.573 | 11 |
| 2022-12-15 | 98.000 | 98.000 | 94.000 | 95.000 | 92.623 | 144 |
| 2022-12-14 | 97.500 | 97.500 | 95.000 | 97.500 | 95.060 | 80 |
| 2022-12-13 | 98.000 | 98.000 | 96.000 | 97.500 | 95.060 | 41 |
| 2022-12-12 | 98.000 | 98.000 | 97.000 | 97.000 | 94.573 | 23 |
| 2022-12-09 | 98.000 | 98.000 | 98.000 | 98.000 | 95.548 | 17 |
| 2022-12-08 | 96.500 | 97.500 | 92.500 | 97.500 | 95.060 | 55 |
| 2022-12-07 | 96.500 | 97.000 | 96.500 | 97.000 | 94.573 | 12 |
| 2022-12-05 | 98.500 | 100.00 | 92.000 | 97.000 | 94.573 | 260 |
| 2022-12-02 | 98.500 | 98.500 | 98.500 | 98.500 | 96.035 | 10 |
| 2022-12-01 | 98.000 | 98.500 | 96.500 | 98.500 | 96.035 | 187 |
| 2022-11-30 | 99.500 | 99.500 | 99.000 | 99.000 | 96.523 | 151 |
| 2022-11-29 | 96.000 | 98.500 | 95.500 | 98.500 | 96.035 | 109 |
| 2022-11-28 | 98.000 | 98.000 | 96.000 | 96.000 | 93.598 | 51 |
| 2022-11-25 | 99.000 | 99.000 | 98.500 | 98.500 | 96.035 | 23 |
| 2022-11-24 | 98.000 | 98.000 | 93.500 | 98.000 | 95.548 | 274 |
| 2022-11-23 | 93.500 | 98.000 | 93.500 | 98.000 | 95.548 | 168 |
| 2022-11-22 | 99.500 | 99.500 | 90.000 | 92.000 | 89.698 | 1,585 |
| 2022-11-21 | 99.000 | 99.500 | 98.000 | 99.500 | 97.010 | 176 |
| 2022-11-18 | 99.000 | 99.000 | 98.000 | 98.000 | 95.548 | 24 |
| 2022-11-17 | 98.000 | 99.000 | 96.000 | 99.000 | 96.523 | 87 |
| 2022-11-16 | 94.500 | 98.000 | 94.500 | 98.000 | 95.548 | 178 |
| 2022-11-15 | 94.500 | 94.500 | 94.000 | 94.000 | 91.648 | 3,973 |
| 2022-11-14 | 94.500 | 95.000 | 92.000 | 95.000 | 92.623 | 1,033 |
| 2022-11-11 | 95.000 | 95.000 | 90.000 | 94.500 | 92.135 | 97 |
| 2022-11-10 | 97.000 | 97.000 | 94.000 | 95.000 | 92.623 | 309 |
| 2022-11-09 | 100.00 | 100.00 | 94.000 | 98.000 | 95.548 | 243 |
| 2022-11-08 | 84.000 | 98.000 | 84.000 | 98.000 | 95.548 | 1,001 |
| 2022-11-07 | 84.000 | 84.000 | 84.000 | 84.000 | 81.898 | 1 |
| 2022-11-04 | 83.000 | 84.000 | 83.000 | 84.000 | 81.898 | 21 |
| 2022-11-03 | 83.000 | 83.000 | 83.000 | 83.000 | 80.923 | 1 |
| 2022-11-02 | 81.000 | 83.000 | 81.000 | 83.000 | 80.923 | 44 |
| 2022-11-01 | 82.000 | 82.000 | 82.000 | 82.000 | 79.948 | 1 |
| 2022-10-31 | 81.000 | 82.000 | 81.000 | 82.000 | 79.948 | 7 |
| 2022-10-28 | 80.000 | 81.000 | 80.000 | 81.000 | 78.973 | 131 |
| 2022-10-27 | 80.000 | 80.000 | 80.000 | 80.000 | 77.998 | 1 |
| 2022-10-26 | 79.000 | 80.000 | 79.000 | 80.000 | 77.998 | 165 |
| 2022-10-25 | 79.500 | 80.000 | 79.000 | 79.000 | 77.023 | 264 |
| 2022-10-24 | 81.000 | 81.000 | 80.000 | 80.000 | 77.998 | 29 |
| 2022-10-21 | 81.000 | 81.000 | 81.000 | 81.000 | 78.973 | 1 |
| 2022-10-20 | 81.000 | 81.000 | 81.000 | 81.000 | 78.973 | 1 |
| 2022-10-19 | 81.000 | 81.000 | 81.000 | 81.000 | 78.973 | 187 |
| 2022-10-18 | 79.000 | 81.000 | 79.000 | 81.000 | 78.973 | 1,330 |
| 2022-10-17 | 84.500 | 84.500 | 78.500 | 79.000 | 77.023 | 1,338 |
| 2022-10-14 | 84.000 | 87.000 | 83.000 | 84.500 | 82.386 | 690 |
| 2022-10-13 | 85.000 | 85.000 | 83.000 | 84.000 | 81.898 | 141 |
| 2022-10-12 | 85.000 | 87.000 | 84.500 | 85.000 | 82.873 | 3,737 |
| 2022-10-11 | 82.000 | 85.000 | 81.000 | 85.000 | 82.873 | 538 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 3.0000 EUR |
| 2025-07-09 | 1.5000 EUR |
| 2024-07-10 | 1.0000 EUR |
| 2019-07-08 | 9.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.