ECB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	40.400	41.000	39.400	39.400	36.950	2,969
2023-11-29	40.800	41.800	38.400	40.400	37.888	11,464
2023-11-28	40.200	45.800	39.000	41.000	38.451	38,794
2023-11-27	43.800	45.000	39.800	40.000	37.513	16,897
2023-11-24	48.200	51.000	43.400	43.800	41.076	29,234
2023-11-23	58.000	59.500	47.200	47.200	44.265	42,384
2023-11-22	48.800	58.500	47.800	55.000	51.580	96,351
2023-11-21	35.200	46.600	35.200	46.600	43.702	27,404
2023-11-20	34.000	35.000	33.600	34.400	32.261	2,139
2023-11-17	35.800	35.800	33.600	35.400	33.199	1,200
2023-11-16	36.800	36.800	35.200	35.800	33.574	3,055
2023-11-15	37.000	37.000	35.600	36.800	34.512	2,441
2023-11-14	37.200	37.600	36.200	36.800	34.512	1,736
2023-11-13	35.600	37.600	35.600	36.200	33.949	3,461
2023-11-10	34.800	37.200	32.600	35.600	33.386	4,421
2023-11-09	37.000	37.000	34.800	34.800	32.636	6,060
2023-11-08	39.000	39.000	35.200	36.600	34.324	9,575
2023-11-07	40.000	41.200	38.000	39.000	36.575	4,287
2023-11-06	39.800	40.400	38.200	40.000	37.513	4,953
2023-11-03	41.800	42.000	40.000	40.200	37.700	7,517
2023-11-02	43.000	43.000	41.000	41.000	38.451	8,522
2023-10-31	43.600	44.600	41.800	43.800	41.076	3,593
2023-10-30	44.600	45.200	42.600	43.400	40.701	5,071
2023-10-27	45.600	45.800	44.800	45.000	42.202	2,652
2023-10-26	47.000	47.000	45.000	45.600	42.764	4,630
2023-10-25	46.600	47.000	45.000	46.000	43.140	4,261
2023-10-24	47.000	47.800	45.400	46.600	43.702	4,825
2023-10-23	47.200	48.200	46.800	47.000	44.077	6,773
2023-10-20	47.400	49.800	47.000	48.200	45.203	4,108
2023-10-19	50.000	50.000	47.000	49.000	45.953	4,787
2023-10-18	50.500	50.500	49.400	50.000	46.891	1,681
2023-10-17	50.000	51.500	49.000	50.500	47.360	6,852
2023-10-16	53.500	53.500	49.600	51.000	47.829	8,607
2023-10-13	54.000	59.000	52.500	53.500	50.173	13,605
2023-10-12	57.000	57.000	51.500	52.000	48.766	5,786
2023-10-11	50.000	59.500	49.800	54.500	51.111	18,339
2023-10-10	50.000	51.000	49.800	51.000	47.829	3,154
2023-10-09	52.500	52.500	49.200	50.000	46.891	2,586
2023-10-06	51.500	54.500	48.000	52.500	49.235	7,739
2023-10-05	52.000	52.500	50.000	51.500	48.298	3,463
2023-10-04	53.000	57.500	50.500	52.500	49.235	7,744
2023-10-03	60.000	60.000	51.000	52.500	49.235	21,064
2023-10-02	61.000	71.000	56.000	63.000	59.082	44,048
2023-09-29	43.200	57.000	43.200	57.000	53.456	22,766
2023-09-28	45.400	46.800	44.200	44.200	41.452	2,812
2023-09-27	49.000	49.000	45.200	45.200	42.389	2,772
2023-09-26	49.800	49.800	47.200	48.800	45.765	1,661
2023-09-25	49.200	50.500	48.200	49.800	46.703	2,565
2023-09-22	50.000	52.000	48.000	48.600	45.578	3,214
2023-09-21	52.000	53.000	48.400	50.000	46.891	3,293
2023-09-20	54.000	56.500	52.000	52.000	48.766	2,977
2023-09-19	52.000	55.000	51.000	53.500	50.173	4,442
2023-09-18	59.000	59.000	53.500	53.500	50.173	4,939
2023-09-15	58.000	59.500	57.000	58.000	54.393	2,191
2023-09-14	58.000	60.000	57.000	58.000	54.393	1,485
2023-09-13	59.000	60.500	57.000	58.500	54.862	2,689
2023-09-12	58.000	59.500	57.000	59.000	55.331	3,045
2023-09-11	62.000	62.500	58.000	59.500	55.800	4,023
2023-09-08	62.500	64.500	60.500	62.000	58.145	3,336
2023-09-07	58.500	68.000	58.500	63.000	59.082	13,233

← NewerPage 13 of 21 · 1,251 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.