ECB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	31.400	32.400	30.800	31.400	29.447	10,748
2024-02-26	33.000	33.000	32.000	32.200	30.198	5,726
2024-02-23	32.600	33.000	32.000	33.000	30.948	3,108
2024-02-22	32.600	33.400	32.600	33.200	31.136	1,904
2024-02-21	32.800	33.400	32.200	32.600	30.573	1,096
2024-02-20	33.800	34.000	32.400	33.400	31.323	2,587
2024-02-19	32.600	34.800	32.600	33.800	31.698	12,851
2024-02-16	31.400	37.200	30.800	32.400	30.385	26,657
2024-02-15	31.800	31.800	31.000	31.400	29.447	999
2024-02-14	31.200	31.800	31.200	31.800	29.823	2,688
2024-02-13	32.000	32.000	31.200	31.800	29.823	2,132
2024-02-12	33.400	33.400	31.600	32.000	30.010	6,627
2024-02-09	33.000	33.200	32.400	33.200	31.136	2,134
2024-02-08	33.400	33.400	32.400	33.000	30.948	1,277
2024-02-07	33.000	33.800	33.000	33.400	31.323	1,124
2024-02-06	33.800	33.800	32.600	33.600	31.511	1,792
2024-02-05	33.400	33.800	33.000	33.400	31.323	4,016
2024-02-02	34.000	34.800	32.800	33.400	31.323	10,329
2024-02-01	34.400	35.000	34.000	34.000	31.886	3,831
2024-01-31	35.400	36.200	34.200	34.400	32.261	8,672
2024-01-30	36.400	37.400	35.200	35.800	33.574	11,892
2024-01-29	36.600	38.000	35.000	35.600	33.386	8,643
2024-01-26	36.200	38.400	35.200	36.400	34.137	13,761
2024-01-25	36.000	40.800	35.800	35.800	33.574	39,413
2024-01-24	33.800	34.800	33.200	34.400	32.261	3,831
2024-01-23	34.800	34.800	33.000	34.000	31.886	4,743
2024-01-22	34.800	35.400	34.200	34.800	32.636	1,123
2024-01-19	33.800	35.800	33.000	34.200	32.073	3,470
2024-01-18	35.000	35.000	33.400	33.800	31.698	6,716
2024-01-17	36.400	36.400	34.000	35.400	33.199	5,848
2024-01-16	36.400	36.800	35.800	36.400	34.137	1,659
2024-01-15	36.400	37.200	35.800	36.400	34.137	3,638
2024-01-12	37.200	37.400	36.000	37.000	34.699	3,362
2024-01-11	37.200	37.400	35.800	37.400	35.074	6,927
2024-01-10	36.800	37.200	36.600	37.000	34.699	1,261
2024-01-09	37.400	37.400	36.400	37.200	34.887	2,627
2024-01-08	37.800	39.000	36.800	37.400	35.074	4,592
2024-01-05	37.600	38.000	36.400	37.800	35.449	2,334
2024-01-04	39.800	40.000	37.400	37.600	35.262	4,955
2024-01-03	41.000	42.200	38.400	38.800	36.387	14,126
2024-01-02	35.600	42.600	35.400	40.400	37.888	24,966
2023-12-29	36.200	36.600	35.400	35.600	33.386	4,778
2023-12-28	36.000	36.800	35.200	36.200	33.949	6,539
2023-12-27	36.200	37.400	35.600	36.400	34.137	4,978
2023-12-22	37.000	37.000	35.600	36.800	34.512	6,242
2023-12-21	38.400	39.000	36.400	36.800	34.512	11,332
2023-12-20	39.600	39.600	38.200	38.400	36.012	2,355
2023-12-19	40.200	40.800	39.000	39.600	37.138	1,673
2023-12-18	40.000	40.000	38.800	39.400	36.950	2,476
2023-12-15	40.000	40.200	39.400	39.600	37.138	1,573
2023-12-14	38.800	40.400	38.200	39.800	37.325	2,212
2023-12-13	39.800	39.800	38.200	39.000	36.575	1,230
2023-12-12	39.200	40.400	38.200	38.800	36.387	2,653
2023-12-11	40.800	41.000	38.000	39.400	36.950	3,104
2023-12-08	39.800	40.200	36.000	39.600	37.138	14,631
2023-12-07	39.400	41.200	39.400	39.800	37.325	8,238
2023-12-06	40.800	40.800	39.600	40.000	37.513	5,566
2023-12-05	42.600	42.600	40.600	41.400	38.826	7,313
2023-12-04	40.200	44.000	40.200	41.800	39.201	10,973
2023-12-01	39.400	42.200	39.400	40.200	37.700	7,540

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.