ECB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	31.800	34.800	21.400	22.200	20.820	39,262
2023-06-12	26.000	31.800	26.000	31.800	29.823	12,236
2023-06-09	18.900	24.200	18.900	24.200	22.695	27,797
2023-06-07	15.600	18.400	15.000	18.400	17.256	14,705
2023-06-06	10.800	14.500	10.800	14.500	13.598	12,146
2023-06-05	9.600	11.400	9.600	10.800	10.128	8,399
2023-06-02	8.100	10.200	7.300	10.200	9.566	21,140
2023-06-01	6.750	7.400	6.750	7.400	6.940	1,008
2023-05-31	6.700	6.750	6.700	6.750	6.330	5
2023-05-30	8.000	8.000	7.200	7.200	6.752	2,831
2023-05-29	8.000	8.000	8.000	8.000	7.503	87
2023-05-26	7.700	8.000	7.700	8.000	7.503	6,118
2023-05-25	7.700	7.700	7.700	7.700	7.221	9
2023-05-24	7.700	7.700	7.050	7.600	7.127	703
2023-05-23	7.700	7.700	7.500	7.700	7.221	12
2023-05-22	7.600	7.750	7.350	7.350	6.893	3,584
2023-05-19	7.300	7.300	6.950	7.300	6.846	66
2023-05-18	7.300	7.300	7.300	7.300	6.846	5
2023-05-17	7.300	7.300	7.300	7.300	6.846	5
2023-05-16	6.850	6.900	6.850	6.900	6.471	5
2023-05-15	6.850	6.850	6.850	6.850	6.424	5
2023-05-12	6.850	6.850	6.850	6.850	6.424	1,517
2023-05-11	7.700	7.700	7.150	7.300	6.846	14,181
2023-05-10	7.700	7.700	7.600	7.600	7.127	5
2023-05-09	7.650	7.650	7.650	7.650	7.174	94
2023-05-08	7.250	7.750	7.250	7.300	6.846	899
2023-05-05	7.800	7.800	7.700	7.750	7.268	7,965
2023-05-04	7.800	7.800	7.700	7.800	7.315	163
2023-05-02	7.800	7.800	7.750	7.800	7.315	54
2023-04-28	7.750	7.800	7.700	7.800	7.315	1,581
2023-04-27	7.750	7.750	7.750	7.750	7.268	1,101
2023-04-26	7.800	7.800	7.550	7.700	7.221	10,491
2023-04-25	7.600	7.700	7.300	7.700	7.221	20,982
2023-04-24	7.100	7.700	7.100	7.700	7.221	17,279
2023-04-21	7.400	7.400	6.850	7.000	6.565	362
2023-04-20	6.850	6.850	6.850	6.850	6.424	5
2023-04-19	6.800	7.300	6.800	7.300	6.846	303
2023-04-18	7.000	7.600	7.000	7.000	6.565	4,169
2023-04-17	6.800	7.450	6.800	7.000	6.565	7,068
2023-04-14	6.500	6.800	6.500	6.800	6.377	708
2023-04-13	6.600	6.600	6.500	6.500	6.096	5
2023-04-12	6.600	6.600	6.500	6.500	6.096	5
2023-04-11	7.000	7.000	6.600	6.600	6.190	111
2023-04-06	7.000	7.000	7.000	7.000	6.565	926
2023-04-05	6.550	6.550	6.550	6.550	6.143	303
2023-04-04	6.650	6.650	6.200	6.400	6.002	1,481
2023-04-03	6.450	7.000	6.200	6.250	5.861	25,186
2023-03-31	6.450	6.450	6.450	6.450	6.049	14
2023-03-30	6.450	6.450	6.450	6.450	6.049	5
2023-03-29	6.500	6.500	6.500	6.500	6.096	1
2023-03-28	6.000	6.000	6.000	6.000	5.627	292
2023-03-27	5.900	6.450	5.900	6.000	5.627	7,653
2023-03-24	5.500	5.950	5.100	5.950	5.580	18,409
2023-03-23	5.650	5.650	5.600	5.600	5.252	5
2023-03-22	5.650	5.650	5.650	5.650	5.299	5
2023-03-21	5.650	5.650	5.650	5.650	5.299	210
2023-03-20	5.500	5.600	5.300	5.600	5.252	14,484
2023-03-17	5.550	5.550	5.000	5.050	4.736	944
2023-03-16	5.550	5.550	5.550	5.550	5.205	59
2023-03-15	5.550	5.550	5.550	5.550	5.205	5

← NewerPage 15 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.