ECB S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 25.000 | 25.000 | 23.900 | 24.000 | 22.508 | 5,597 |
| 2024-08-20 | 25.000 | 25.200 | 24.600 | 24.950 | 23.399 | 3,278 |
| 2024-08-19 | 24.600 | 24.950 | 24.150 | 24.950 | 23.399 | 695 |
| 2024-08-16 | 25.000 | 25.050 | 24.450 | 24.600 | 23.070 | 1,202 |
| 2024-08-14 | 25.200 | 25.200 | 24.450 | 25.000 | 23.445 | 765 |
| 2024-08-13 | 24.950 | 25.200 | 24.900 | 25.150 | 23.586 | 590 |
| 2024-08-12 | 24.850 | 25.900 | 24.650 | 24.850 | 23.305 | 5,184 |
| 2024-08-09 | 24.600 | 24.900 | 24.600 | 24.850 | 23.305 | 185 |
| 2024-08-08 | 25.200 | 25.400 | 24.000 | 24.900 | 23.352 | 1,808 |
| 2024-08-07 | 24.900 | 25.200 | 24.600 | 25.000 | 23.445 | 355 |
| 2024-08-06 | 25.050 | 25.400 | 24.900 | 24.900 | 23.352 | 1,067 |
| 2024-08-05 | 25.800 | 25.800 | 24.650 | 24.900 | 23.352 | 2,196 |
| 2024-08-02 | 25.900 | 26.200 | 25.900 | 26.200 | 24.571 | 659 |
| 2024-08-01 | 26.600 | 26.750 | 25.950 | 26.000 | 24.383 | 1,607 |
| 2024-07-31 | 26.350 | 27.150 | 25.850 | 26.100 | 24.477 | 3,933 |
| 2024-07-30 | 26.650 | 26.650 | 26.050 | 26.450 | 24.805 | 507 |
| 2024-07-29 | 26.350 | 26.500 | 26.000 | 26.500 | 24.852 | 1,794 |
| 2024-07-26 | 26.000 | 26.400 | 25.700 | 26.050 | 24.430 | 1,367 |
| 2024-07-25 | 26.000 | 26.350 | 25.250 | 25.950 | 24.336 | 2,561 |
| 2024-07-24 | 26.250 | 26.250 | 25.800 | 25.950 | 24.336 | 1,722 |
| 2024-07-23 | 27.600 | 27.600 | 25.650 | 26.250 | 24.618 | 9,900 |
| 2024-07-22 | 27.050 | 27.650 | 27.000 | 27.400 | 25.696 | 1,290 |
| 2024-07-19 | 27.650 | 27.800 | 26.900 | 27.000 | 25.321 | 2,013 |
| 2024-07-18 | 27.600 | 27.900 | 27.350 | 27.650 | 25.931 | 1,075 |
| 2024-07-17 | 28.100 | 28.100 | 27.000 | 27.600 | 25.884 | 3,582 |
| 2024-07-16 | 28.100 | 28.200 | 27.750 | 28.050 | 26.306 | 419 |
| 2024-07-15 | 28.800 | 28.900 | 27.950 | 27.950 | 26.212 | 1,135 |
| 2024-07-12 | 28.000 | 29.000 | 28.000 | 28.700 | 26.915 | 3,141 |
| 2024-07-11 | 28.200 | 28.200 | 27.700 | 28.000 | 26.259 | 710 |
| 2024-07-10 | 28.000 | 28.500 | 28.000 | 28.000 | 26.259 | 2,427 |
| 2024-07-09 | 29.000 | 29.000 | 27.600 | 27.950 | 26.212 | 10,420 |
| 2024-07-08 | 29.100 | 30.100 | 28.500 | 29.200 | 27.384 | 3,023 |
| 2024-07-05 | 29.100 | 29.200 | 28.100 | 29.000 | 27.197 | 2,994 |
| 2024-07-04 | 28.850 | 29.950 | 28.500 | 29.000 | 27.197 | 3,852 |
| 2024-07-03 | 28.150 | 30.750 | 27.500 | 29.200 | 27.384 | 8,870 |
| 2024-07-02 | 28.650 | 28.900 | 27.800 | 27.850 | 26.118 | 8,509 |
| 2024-07-01 | 29.000 | 29.400 | 28.500 | 28.950 | 27.150 | 3,355 |
| 2024-06-28 | 29.650 | 29.850 | 29.000 | 29.300 | 27.478 | 2,409 |
| 2024-06-27 | 29.150 | 29.950 | 29.150 | 29.650 | 27.806 | 871 |
| 2024-06-26 | 30.200 | 30.200 | 29.500 | 29.900 | 28.041 | 883 |
| 2024-06-25 | 29.900 | 30.700 | 29.500 | 30.150 | 28.275 | 1,464 |
| 2024-06-24 | 30.000 | 30.200 | 29.750 | 30.200 | 28.322 | 1,707 |
| 2024-06-21 | 30.350 | 30.350 | 29.750 | 30.350 | 28.463 | 551 |
| 2024-06-20 | 30.000 | 30.900 | 29.500 | 30.350 | 28.463 | 2,951 |
| 2024-06-19 | 29.750 | 30.000 | 29.200 | 29.850 | 27.994 | 1,410 |
| 2024-06-18 | 30.150 | 30.150 | 29.500 | 29.800 | 27.947 | 3,496 |
| 2024-06-17 | 30.950 | 30.950 | 30.000 | 30.000 | 28.135 | 2,385 |
| 2024-06-14 | 30.400 | 30.800 | 29.700 | 30.750 | 28.838 | 1,655 |
| 2024-06-13 | 31.050 | 31.050 | 29.400 | 30.400 | 28.510 | 7,031 |
| 2024-06-12 | 31.150 | 31.200 | 30.200 | 30.950 | 29.025 | 2,656 |
| 2024-06-11 | 31.850 | 32.050 | 30.550 | 31.150 | 29.213 | 2,685 |
| 2024-06-10 | 32.250 | 32.900 | 31.250 | 31.850 | 29.869 | 2,238 |
| 2024-06-07 | 32.200 | 32.500 | 31.600 | 31.950 | 29.963 | 1,735 |
| 2024-06-06 | 33.000 | 33.000 | 31.900 | 32.250 | 30.245 | 2,500 |
| 2024-06-05 | 33.000 | 33.300 | 32.000 | 32.950 | 30.901 | 2,978 |
| 2024-06-04 | 32.650 | 33.500 | 32.000 | 32.750 | 30.714 | 1,797 |
| 2024-06-03 | 34.000 | 34.000 | 32.650 | 32.700 | 30.667 | 2,898 |
| 2024-05-31 | 33.700 | 33.700 | 32.700 | 33.250 | 31.182 | 2,079 |
| 2024-05-29 | 36.200 | 36.750 | 32.650 | 33.300 | 31.229 | 40,426 |
| 2024-05-28 | 32.750 | 33.800 | 31.800 | 33.800 | 31.698 | 4,559 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.8000 PLN |
| 2025-08-25 | 0.7700 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.