ECB S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 32.750 | 32.950 | 32.400 | 32.750 | 30.714 | 2,018 |
| 2024-05-24 | 32.850 | 32.850 | 31.500 | 32.750 | 30.714 | 4,738 |
| 2024-05-23 | 33.500 | 33.500 | 32.600 | 33.000 | 30.948 | 2,219 |
| 2024-05-22 | 33.350 | 33.600 | 32.500 | 33.100 | 31.042 | 4,518 |
| 2024-05-21 | 33.300 | 33.800 | 32.200 | 33.000 | 30.948 | 5,169 |
| 2024-05-20 | 33.550 | 34.000 | 33.050 | 33.500 | 31.417 | 4,319 |
| 2024-05-17 | 34.950 | 34.950 | 33.200 | 33.550 | 31.464 | 8,212 |
| 2024-05-16 | 35.950 | 35.950 | 34.400 | 34.400 | 32.261 | 6,582 |
| 2024-05-15 | 35.600 | 38.000 | 34.700 | 35.500 | 33.293 | 24,608 |
| 2024-05-14 | 35.350 | 35.600 | 34.200 | 34.950 | 32.777 | 2,931 |
| 2024-05-13 | 35.200 | 35.800 | 34.500 | 35.250 | 33.058 | 9,416 |
| 2024-05-10 | 35.500 | 35.700 | 34.000 | 35.000 | 32.824 | 5,789 |
| 2024-05-09 | 36.650 | 37.000 | 34.600 | 35.300 | 33.105 | 16,768 |
| 2024-05-08 | 35.000 | 38.500 | 35.000 | 36.400 | 34.137 | 19,782 |
| 2024-05-07 | 37.200 | 37.800 | 34.350 | 35.000 | 32.824 | 14,392 |
| 2024-05-06 | 39.950 | 40.850 | 36.450 | 37.200 | 34.887 | 27,137 |
| 2024-05-02 | 39.000 | 43.500 | 38.050 | 39.300 | 36.856 | 52,179 |
| 2024-04-30 | 40.400 | 46.350 | 36.500 | 37.600 | 35.262 | 141,575 |
| 2024-04-29 | 28.000 | 38.000 | 27.100 | 38.000 | 35.637 | 58,238 |
| 2024-04-26 | 27.200 | 27.800 | 26.500 | 27.750 | 26.024 | 3,132 |
| 2024-04-25 | 29.500 | 30.600 | 27.000 | 27.000 | 25.321 | 12,527 |
| 2024-04-24 | 25.400 | 29.700 | 25.100 | 28.600 | 26.822 | 20,903 |
| 2024-04-23 | 25.150 | 25.650 | 25.000 | 25.600 | 24.008 | 1,776 |
| 2024-04-22 | 26.200 | 26.200 | 25.200 | 25.650 | 24.055 | 1,437 |
| 2024-04-19 | 26.750 | 26.750 | 26.000 | 26.200 | 24.571 | 1,265 |
| 2024-04-18 | 26.500 | 26.950 | 26.000 | 26.350 | 24.712 | 521 |
| 2024-04-17 | 26.000 | 27.200 | 26.000 | 26.350 | 24.712 | 2,742 |
| 2024-04-16 | 27.200 | 27.550 | 25.100 | 26.000 | 24.383 | 4,809 |
| 2024-04-15 | 28.350 | 28.350 | 27.050 | 27.600 | 25.884 | 4,980 |
| 2024-04-12 | 28.350 | 28.900 | 28.200 | 28.350 | 26.587 | 566 |
| 2024-04-11 | 28.950 | 29.000 | 28.300 | 28.700 | 26.915 | 1,490 |
| 2024-04-10 | 29.000 | 29.000 | 28.500 | 29.000 | 27.197 | 1,193 |
| 2024-04-09 | 29.000 | 29.000 | 28.300 | 29.000 | 27.197 | 248 |
| 2024-04-08 | 28.900 | 29.000 | 28.500 | 29.000 | 27.197 | 1,105 |
| 2024-04-05 | 29.100 | 29.100 | 28.900 | 28.900 | 27.103 | 1,163 |
| 2024-04-04 | 29.050 | 29.550 | 29.000 | 29.100 | 27.290 | 1,340 |
| 2024-04-03 | 29.300 | 29.800 | 29.000 | 29.600 | 27.759 | 1,786 |
| 2024-04-02 | 29.000 | 30.000 | 29.000 | 29.800 | 27.947 | 589 |
| 2024-03-28 | 29.200 | 29.400 | 29.000 | 29.000 | 27.197 | 518 |
| 2024-03-27 | 29.800 | 29.800 | 28.800 | 29.600 | 27.759 | 2,212 |
| 2024-03-26 | 30.000 | 30.000 | 29.000 | 29.800 | 27.947 | 900 |
| 2024-03-25 | 30.000 | 30.000 | 29.200 | 30.000 | 28.135 | 822 |
| 2024-03-22 | 30.200 | 30.200 | 29.400 | 29.400 | 27.572 | 1,396 |
| 2024-03-21 | 30.800 | 31.000 | 29.600 | 30.200 | 28.322 | 3,439 |
| 2024-03-20 | 29.200 | 31.000 | 28.600 | 30.800 | 28.885 | 5,546 |
| 2024-03-19 | 29.000 | 29.400 | 28.200 | 29.200 | 27.384 | 2,022 |
| 2024-03-18 | 30.200 | 30.400 | 29.000 | 29.200 | 27.384 | 5,805 |
| 2024-03-15 | 30.800 | 31.000 | 29.800 | 30.400 | 28.510 | 6,807 |
| 2024-03-14 | 31.200 | 31.400 | 30.600 | 30.800 | 28.885 | 4,033 |
| 2024-03-13 | 31.800 | 31.800 | 31.000 | 31.200 | 29.260 | 2,715 |
| 2024-03-12 | 31.400 | 31.800 | 31.200 | 31.400 | 29.447 | 2,913 |
| 2024-03-11 | 32.400 | 32.800 | 31.400 | 31.600 | 29.635 | 14,606 |
| 2024-03-08 | 32.600 | 33.000 | 31.400 | 32.200 | 30.198 | 19,977 |
| 2024-03-07 | 32.200 | 37.400 | 31.400 | 31.600 | 29.635 | 66,516 |
| 2024-03-06 | 31.800 | 31.800 | 30.400 | 31.200 | 29.260 | 2,328 |
| 2024-03-05 | 31.400 | 32.000 | 31.000 | 31.000 | 29.072 | 2,576 |
| 2024-03-04 | 31.800 | 32.200 | 31.000 | 31.000 | 29.072 | 808 |
| 2024-03-01 | 31.000 | 31.800 | 31.000 | 31.400 | 29.447 | 1,826 |
| 2024-02-29 | 31.000 | 31.400 | 30.600 | 31.400 | 29.447 | 674 |
| 2024-02-28 | 31.400 | 31.400 | 30.200 | 30.400 | 28.510 | 2,564 |
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.