ECB S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 61.500 | 61.500 | 58.000 | 58.500 | 54.862 | 3,548 |
| 2023-09-05 | 62.000 | 62.500 | 61.500 | 62.000 | 58.145 | 1,483 |
| 2023-09-04 | 65.000 | 65.500 | 61.000 | 63.000 | 59.082 | 4,552 |
| 2023-09-01 | 66.000 | 66.500 | 60.500 | 64.000 | 60.020 | 12,582 |
| 2023-08-31 | 66.500 | 69.000 | 65.000 | 65.000 | 60.958 | 7,763 |
| 2023-08-30 | 69.000 | 70.500 | 67.000 | 67.000 | 62.834 | 9,006 |
| 2023-08-29 | 70.000 | 74.000 | 68.500 | 69.500 | 65.178 | 16,587 |
| 2023-08-28 | 75.000 | 75.500 | 68.000 | 69.000 | 64.709 | 15,065 |
| 2023-08-25 | 66.500 | 77.000 | 65.000 | 73.500 | 68.930 | 28,881 |
| 2023-08-24 | 75.000 | 77.000 | 67.500 | 67.500 | 63.303 | 24,174 |
| 2023-08-23 | 62.500 | 75.000 | 59.000 | 74.000 | 69.398 | 60,073 |
| 2023-08-22 | 66.000 | 68.000 | 60.000 | 62.500 | 58.614 | 22,472 |
| 2023-08-21 | 73.500 | 74.000 | 65.000 | 65.500 | 61.427 | 25,054 |
| 2023-08-18 | 74.000 | 87.000 | 73.000 | 74.500 | 69.867 | 47,217 |
| 2023-08-17 | 85.000 | 99.000 | 76.500 | 78.000 | 73.150 | 107,076 |
| 2023-08-16 | 59.000 | 78.000 | 56.000 | 78.000 | 73.150 | 69,618 |
| 2023-08-14 | 45.800 | 57.500 | 44.200 | 57.500 | 53.924 | 33,499 |
| 2023-08-11 | 46.200 | 47.600 | 44.400 | 45.000 | 42.202 | 8,872 |
| 2023-08-10 | 49.200 | 52.000 | 45.800 | 46.200 | 43.327 | 16,483 |
| 2023-08-09 | 52.500 | 55.000 | 48.400 | 49.400 | 46.328 | 18,354 |
| 2023-08-08 | 61.000 | 61.000 | 50.500 | 52.000 | 48.766 | 14,569 |
| 2023-08-07 | 62.500 | 64.000 | 59.000 | 59.500 | 55.800 | 8,508 |
| 2023-08-04 | 62.000 | 68.000 | 62.000 | 62.500 | 58.614 | 13,625 |
| 2023-08-03 | 65.500 | 65.500 | 61.500 | 63.000 | 59.082 | 5,169 |
| 2023-08-02 | 67.000 | 67.500 | 65.500 | 66.500 | 62.365 | 3,908 |
| 2023-08-01 | 65.000 | 70.000 | 65.000 | 66.500 | 62.365 | 9,292 |
| 2023-07-31 | 67.500 | 68.000 | 65.000 | 66.000 | 61.896 | 3,309 |
| 2023-07-28 | 67.000 | 70.000 | 66.000 | 66.000 | 61.896 | 4,041 |
| 2023-07-27 | 69.000 | 71.000 | 67.000 | 68.500 | 64.240 | 4,970 |
| 2023-07-26 | 72.000 | 73.000 | 68.500 | 69.500 | 65.178 | 7,695 |
| 2023-07-25 | 68.500 | 79.000 | 67.000 | 71.500 | 67.054 | 27,735 |
| 2023-07-24 | 69.000 | 72.000 | 67.500 | 69.500 | 65.178 | 7,538 |
| 2023-07-21 | 79.000 | 79.500 | 71.500 | 72.500 | 67.992 | 22,810 |
| 2023-07-20 | 85.000 | 85.000 | 72.000 | 78.000 | 73.150 | 64,978 |
| 2023-07-19 | 68.000 | 83.500 | 60.000 | 83.500 | 78.308 | 62,756 |
| 2023-07-18 | 71.500 | 78.500 | 67.000 | 68.000 | 63.772 | 29,566 |
| 2023-07-17 | 80.000 | 86.000 | 73.000 | 73.000 | 68.461 | 25,210 |
| 2023-07-14 | 91.000 | 92.500 | 83.500 | 85.500 | 80.183 | 21,352 |
| 2023-07-13 | 100.00 | 100.00 | 91.000 | 93.000 | 87.217 | 9,614 |
| 2023-07-12 | 98.500 | 107.00 | 90.000 | 99.500 | 93.313 | 24,387 |
| 2023-07-11 | 80.000 | 106.00 | 80.000 | 94.000 | 88.155 | 52,449 |
| 2023-07-10 | 112.00 | 113.00 | 88.000 | 88.000 | 82.528 | 33,387 |
| 2023-07-07 | 139.00 | 147.00 | 103.00 | 113.00 | 105.97 | 51,787 |
| 2023-07-06 | 170.00 | 182.00 | 113.00 | 138.00 | 129.42 | 74,015 |
| 2023-07-05 | 180.00 | 198.00 | 161.00 | 161.00 | 150.99 | 77,374 |
| 2023-07-04 | 121.00 | 160.00 | 120.00 | 160.00 | 150.05 | 38,191 |
| 2023-07-03 | 93.000 | 120.00 | 93.000 | 117.00 | 109.72 | 53,419 |
| 2023-06-30 | 140.00 | 140.00 | 82.000 | 92.000 | 86.279 | 52,248 |
| 2023-06-29 | 102.00 | 112.00 | 100.00 | 112.00 | 105.04 | 11,328 |
| 2023-06-28 | 70.000 | 87.500 | 69.500 | 87.500 | 82.059 | 37,564 |
| 2023-06-27 | 63.500 | 69.500 | 57.500 | 69.500 | 65.178 | 41,824 |
| 2023-06-26 | 45.000 | 56.000 | 41.000 | 55.000 | 51.580 | 29,499 |
| 2023-06-23 | 29.800 | 41.400 | 29.600 | 41.000 | 38.451 | 24,652 |
| 2023-06-22 | 80.000 | 88.000 | 32.000 | 32.000 | 30.010 | 39,928 |
| 2023-06-21 | 62.000 | 71.000 | 62.000 | 71.000 | 66.585 | 14,669 |
| 2023-06-20 | 53.000 | 58.000 | 53.000 | 58.000 | 54.393 | 8,595 |
| 2023-06-19 | 37.200 | 46.200 | 37.200 | 46.000 | 43.140 | 26,332 |
| 2023-06-16 | 30.000 | 36.600 | 30.000 | 36.400 | 34.137 | 45,970 |
| 2023-06-15 | 24.000 | 29.000 | 23.000 | 29.000 | 27.197 | 11,667 |
| 2023-06-14 | 22.200 | 26.000 | 20.800 | 23.800 | 22.320 | 25,284 |
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.