EPC Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 80.000 | 82.000 | 80.000 | 82.000 | 79.948 | 81 |
| 2022-10-07 | 79.000 | 80.000 | 79.000 | 80.000 | 77.998 | 820 |
| 2022-10-06 | 79.000 | 79.000 | 79.000 | 79.000 | 77.023 | 40 |
| 2022-10-05 | 77.000 | 77.000 | 77.000 | 77.000 | 75.073 | 241 |
| 2022-10-04 | 75.000 | 77.000 | 75.000 | 77.000 | 75.073 | 760 |
| 2022-10-03 | 75.000 | 75.000 | 75.000 | 75.000 | 73.123 | 522 |
| 2022-09-29 | 70.000 | 70.500 | 70.000 | 70.500 | 68.736 | 535 |
| 2022-09-28 | 69.500 | 69.500 | 69.500 | 69.500 | 67.761 | 1 |
| 2022-09-27 | 69.500 | 69.500 | 69.500 | 69.500 | 67.761 | 26 |
| 2022-09-26 | 70.000 | 70.000 | 69.500 | 69.500 | 67.761 | 17 |
| 2022-09-23 | 68.500 | 69.000 | 68.500 | 69.000 | 67.274 | 80 |
| 2022-09-22 | 67.000 | 67.500 | 67.000 | 67.500 | 65.811 | 321 |
| 2022-09-21 | 66.500 | 66.500 | 66.500 | 66.500 | 64.836 | 57 |
| 2022-09-20 | 65.500 | 65.500 | 65.500 | 65.500 | 63.861 | 450 |
| 2022-09-19 | 65.000 | 65.000 | 65.000 | 65.000 | 63.374 | 20 |
| 2022-09-16 | 65.000 | 65.000 | 65.000 | 65.000 | 63.374 | 1,061 |
| 2022-09-15 | 65.500 | 65.500 | 65.500 | 65.500 | 63.861 | 73 |
| 2022-09-14 | 65.000 | 65.000 | 65.000 | 65.000 | 63.374 | 271 |
| 2022-09-12 | 61.500 | 62.500 | 61.500 | 62.500 | 60.936 | 831 |
| 2022-09-09 | 60.000 | 60.000 | 60.000 | 60.000 | 58.499 | 788 |
| 2022-09-08 | 60.000 | 60.000 | 60.000 | 60.000 | 58.499 | 1 |
| 2022-09-07 | 60.000 | 60.000 | 60.000 | 60.000 | 58.499 | 2 |
| 2022-09-06 | 60.500 | 60.500 | 60.000 | 60.000 | 58.499 | 277 |
| 2022-09-05 | 60.500 | 60.500 | 60.500 | 60.500 | 58.986 | 132 |
| 2022-09-02 | 60.500 | 60.500 | 60.500 | 60.500 | 58.986 | 1 |
| 2022-09-01 | 60.500 | 60.500 | 60.500 | 60.500 | 58.986 | 98 |
| 2022-08-31 | 60.500 | 60.500 | 60.500 | 60.500 | 58.986 | 1 |
| 2022-08-30 | 60.000 | 60.500 | 60.000 | 60.500 | 58.986 | 690 |
| 2022-08-29 | 61.000 | 61.000 | 60.000 | 60.000 | 58.499 | 731 |
| 2022-08-26 | 61.500 | 61.500 | 61.000 | 61.000 | 59.474 | 811 |
| 2022-08-25 | 61.500 | 61.500 | 61.500 | 61.500 | 59.961 | 491 |
| 2022-08-24 | 61.500 | 61.500 | 61.500 | 61.500 | 59.961 | 1,001 |
| 2022-08-23 | 61.500 | 61.500 | 61.500 | 61.500 | 59.961 | 250 |
| 2022-08-22 | 61.500 | 61.500 | 61.500 | 61.500 | 59.961 | 1 |
| 2022-08-19 | 61.500 | 61.500 | 61.500 | 61.500 | 59.961 | 37 |
| 2022-08-18 | 64.000 | 64.000 | 63.500 | 63.500 | 61.911 | 109 |
| 2022-08-17 | 63.500 | 63.500 | 63.000 | 63.000 | 61.424 | 200 |
| 2022-08-16 | 64.500 | 64.500 | 64.000 | 64.000 | 62.399 | 170 |
| 2022-08-15 | 64.500 | 64.500 | 64.500 | 64.500 | 62.886 | 1 |
| 2022-08-12 | 64.500 | 64.500 | 64.500 | 64.500 | 62.886 | 103 |
| 2022-08-11 | 64.500 | 64.500 | 64.000 | 64.000 | 62.399 | 1,685 |
| 2022-08-10 | 63.000 | 64.500 | 63.000 | 64.500 | 62.886 | 1,540 |
| 2022-08-09 | 63.500 | 64.500 | 63.500 | 64.500 | 62.886 | 154 |
| 2022-08-08 | 64.500 | 64.500 | 64.500 | 64.500 | 62.886 | 116 |
| 2022-08-05 | 63.000 | 63.000 | 63.000 | 63.000 | 61.424 | 227 |
| 2022-08-04 | 62.000 | 62.000 | 62.000 | 62.000 | 60.449 | 222 |
| 2022-08-03 | 62.000 | 62.000 | 62.000 | 62.000 | 60.449 | 21 |
| 2022-08-02 | 62.000 | 62.000 | 62.000 | 62.000 | 60.449 | 1 |
| 2022-08-01 | 62.000 | 62.000 | 62.000 | 62.000 | 60.449 | 1 |
| 2022-07-29 | 61.500 | 62.000 | 61.500 | 62.000 | 60.449 | 26 |
| 2022-07-28 | 61.500 | 61.500 | 61.500 | 61.500 | 59.961 | 1 |
| 2022-07-27 | 61.500 | 61.500 | 61.500 | 61.500 | 59.961 | 131 |
| 2022-07-26 | 61.000 | 61.000 | 61.000 | 61.000 | 59.474 | 1,106 |
| 2022-07-25 | 62.500 | 62.500 | 62.500 | 62.500 | 60.936 | 28 |
| 2022-07-22 | 62.000 | 62.000 | 62.000 | 62.000 | 60.449 | 162 |
| 2022-07-21 | 62.000 | 62.500 | 62.000 | 62.500 | 60.936 | 144 |
| 2022-07-20 | 62.000 | 62.000 | 62.000 | 62.000 | 60.449 | 63 |
| 2022-07-19 | 61.000 | 61.500 | 61.000 | 61.500 | 59.961 | 411 |
| 2022-07-18 | 61.000 | 61.500 | 61.000 | 61.500 | 59.961 | 26 |
| 2022-07-15 | 60.000 | 61.000 | 60.000 | 61.000 | 59.474 | 75 |
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.