ECB S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.064 | 1,069 |
| 2023-03-13 | 5.550 | 5.550 | 5.000 | 5.050 | 4.736 | 447 |
| 2023-03-10 | 5.400 | 5.550 | 5.400 | 5.550 | 5.205 | 317 |
| 2023-03-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.064 | 39 |
| 2023-03-08 | 5.350 | 5.400 | 5.350 | 5.400 | 5.064 | 440 |
| 2023-03-07 | 5.300 | 5.350 | 5.300 | 5.350 | 5.017 | 130 |
| 2023-03-06 | 5.250 | 5.300 | 5.250 | 5.300 | 4.970 | 201 |
| 2023-03-03 | 5.350 | 5.350 | 4.980 | 5.350 | 5.017 | 5 |
| 2023-03-02 | 5.300 | 5.400 | 4.980 | 4.980 | 4.670 | 6,398 |
| 2023-03-01 | 4.960 | 5.300 | 4.960 | 5.300 | 4.970 | 5 |
| 2023-02-28 | 5.450 | 5.450 | 4.900 | 4.900 | 4.595 | 2,301 |
| 2023-02-27 | 5.400 | 5.450 | 5.400 | 5.450 | 5.111 | 74 |
| 2023-02-24 | 5.600 | 5.600 | 4.900 | 5.450 | 5.111 | 2,606 |
| 2023-02-23 | 5.550 | 5.550 | 5.500 | 5.550 | 5.205 | 502 |
| 2023-02-22 | 5.350 | 5.600 | 4.900 | 5.550 | 5.205 | 2,920 |
| 2023-02-21 | 5.250 | 5.300 | 5.000 | 5.300 | 4.970 | 14,613 |
| 2023-02-20 | 5.450 | 5.450 | 5.050 | 5.050 | 4.736 | 41 |
| 2023-02-17 | 5.250 | 5.250 | 5.100 | 5.100 | 4.783 | 102 |
| 2023-02-16 | 5.250 | 5.250 | 5.250 | 5.250 | 4.924 | 5 |
| 2023-02-15 | 5.250 | 5.250 | 5.000 | 5.250 | 4.924 | 1,597 |
| 2023-02-14 | 5.250 | 5.250 | 4.900 | 4.900 | 4.595 | 690 |
| 2023-02-13 | 5.300 | 5.300 | 5.250 | 5.250 | 4.924 | 393 |
| 2023-02-10 | 5.700 | 5.700 | 5.150 | 5.300 | 4.970 | 312 |
| 2023-02-09 | 5.000 | 5.200 | 5.000 | 5.200 | 4.877 | 254 |
| 2023-02-08 | 5.900 | 5.900 | 4.840 | 5.200 | 4.877 | 23,477 |
| 2023-02-07 | 5.950 | 5.950 | 5.600 | 5.600 | 5.252 | 1,500 |
| 2023-02-06 | 5.950 | 5.950 | 5.700 | 5.700 | 5.346 | 164 |
| 2023-02-03 | 5.950 | 5.950 | 5.500 | 5.800 | 5.439 | 436 |
| 2023-02-02 | 5.900 | 5.900 | 5.850 | 5.850 | 5.486 | 5 |
| 2023-02-01 | 5.950 | 5.950 | 5.900 | 5.900 | 5.533 | 5 |
| 2023-01-31 | 5.950 | 5.950 | 5.600 | 5.850 | 5.486 | 238 |
| 2023-01-30 | 5.950 | 5.950 | 5.600 | 5.600 | 5.252 | 474 |
| 2023-01-27 | 5.950 | 5.950 | 5.800 | 5.950 | 5.580 | 21 |
| 2023-01-26 | 5.950 | 5.950 | 5.500 | 5.950 | 5.580 | 33 |
| 2023-01-25 | 5.950 | 5.950 | 5.800 | 5.800 | 5.439 | 9 |
| 2023-01-24 | 5.850 | 5.950 | 5.800 | 5.950 | 5.580 | 892 |
| 2023-01-23 | 5.800 | 5.850 | 5.800 | 5.850 | 5.486 | 20 |
| 2023-01-20 | 5.850 | 5.850 | 5.800 | 5.800 | 5.439 | 5 |
| 2023-01-19 | 5.900 | 5.900 | 5.750 | 5.750 | 5.392 | 5 |
| 2023-01-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.533 | 5 |
| 2023-01-17 | 5.850 | 5.900 | 5.500 | 5.900 | 5.533 | 203 |
| 2023-01-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.580 | 1 |
| 2023-01-13 | 5.950 | 5.950 | 5.400 | 5.950 | 5.580 | 177 |
| 2023-01-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.580 | 54 |
| 2023-01-11 | 6.000 | 6.000 | 5.400 | 5.900 | 5.533 | 615 |
| 2023-01-10 | 5.900 | 5.950 | 5.800 | 5.950 | 5.580 | 320 |
| 2023-01-09 | 6.000 | 6.000 | 5.900 | 5.900 | 5.533 | 1,759 |
| 2023-01-05 | 5.900 | 5.900 | 5.350 | 5.350 | 5.017 | 310 |
| 2023-01-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.533 | 337 |
| 2023-01-03 | 5.200 | 6.000 | 5.200 | 6.000 | 5.627 | 1,837 |
| 2023-01-02 | 5.200 | 5.200 | 5.200 | 5.200 | 4.877 | 5 |
| 2022-12-30 | 5.250 | 5.250 | 5.200 | 5.200 | 4.877 | 754 |
| 2022-12-29 | 5.350 | 5.400 | 5.350 | 5.350 | 5.017 | 105 |
| 2022-12-28 | 4.820 | 5.000 | 4.820 | 5.000 | 4.689 | 5 |
| 2022-12-27 | 4.800 | 4.820 | 4.800 | 4.820 | 4.520 | 583 |
| 2022-12-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.502 | 5 |
| 2022-12-22 | 4.800 | 5.000 | 4.800 | 4.900 | 4.595 | 952 |
| 2022-12-21 | 4.900 | 4.900 | 4.800 | 4.800 | 4.502 | 1,023 |
| 2022-12-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.595 | 5 |
| 2022-12-19 | 5.000 | 5.450 | 4.900 | 4.900 | 4.595 | 322 |
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.