ECB S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.000 | 5.000 | 4.900 | 5.000 | 4.689 | 6,500 |
| 2022-12-15 | 5.600 | 5.600 | 5.200 | 5.200 | 4.877 | 402 |
| 2022-12-14 | 5.950 | 5.950 | 5.400 | 5.400 | 5.064 | 650 |
| 2022-12-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.346 | 1,403 |
| 2022-12-12 | 5.700 | 5.700 | 5.650 | 5.650 | 5.299 | 5 |
| 2022-12-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.158 | 24 |
| 2022-12-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.158 | 5 |
| 2022-12-07 | 5.800 | 5.800 | 5.500 | 5.500 | 5.158 | 5 |
| 2022-12-06 | 5.950 | 5.950 | 5.400 | 5.850 | 5.486 | 947 |
| 2022-12-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.580 | 20 |
| 2022-12-02 | 5.950 | 5.950 | 5.950 | 5.950 | 5.580 | 5 |
| 2022-12-01 | 5.850 | 5.950 | 5.850 | 5.950 | 5.580 | 2,241 |
| 2022-11-30 | 5.950 | 5.950 | 5.400 | 5.950 | 5.580 | 140 |
| 2022-11-29 | 6.050 | 6.050 | 5.450 | 6.000 | 5.627 | 706 |
| 2022-11-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.064 | 5 |
| 2022-11-25 | 5.000 | 5.400 | 5.000 | 5.400 | 5.064 | 5,901 |
| 2022-11-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.205 | 5 |
| 2022-11-23 | 5.550 | 5.600 | 5.550 | 5.550 | 5.205 | 103 |
| 2022-11-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.252 | 5 |
| 2022-11-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.252 | 5 |
| 2022-11-18 | 5.550 | 5.550 | 5.550 | 5.550 | 5.205 | 5 |
| 2022-11-17 | 5.850 | 5.850 | 5.600 | 5.600 | 5.252 | 902 |
| 2022-11-16 | 5.850 | 6.050 | 5.850 | 5.850 | 5.486 | 313 |
| 2022-11-15 | 5.700 | 5.950 | 5.700 | 5.950 | 5.580 | 603 |
| 2022-11-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.486 | 111 |
| 2022-11-10 | 5.950 | 6.200 | 5.950 | 6.150 | 5.768 | 599 |
| 2022-11-09 | 6.200 | 6.550 | 6.150 | 6.550 | 6.143 | 1,621 |
| 2022-11-08 | 5.550 | 5.550 | 5.550 | 5.550 | 5.205 | 5 |
| 2022-11-07 | 5.550 | 5.550 | 5.550 | 5.550 | 5.205 | 5 |
| 2022-11-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.205 | 5 |
| 2022-11-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.205 | 5 |
| 2022-11-02 | 5.550 | 5.550 | 5.550 | 5.550 | 5.205 | 10 |
| 2022-10-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.252 | 1 |
| 2022-10-28 | 5.550 | 5.550 | 5.550 | 5.550 | 5.205 | 5 |
| 2022-10-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.205 | 5 |
| 2022-10-26 | 5.550 | 5.550 | 5.550 | 5.550 | 5.205 | 5 |
| 2022-10-25 | 5.550 | 5.550 | 5.550 | 5.550 | 5.205 | 5 |
| 2022-10-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.252 | 5 |
| 2022-10-21 | 5.900 | 5.900 | 5.600 | 5.600 | 5.252 | 1,643 |
| 2022-10-20 | 5.900 | 5.950 | 5.900 | 5.950 | 5.580 | 10 |
| 2022-10-19 | 6.250 | 6.450 | 6.250 | 6.400 | 6.002 | 2,200 |
| 2022-10-18 | 5.700 | 6.250 | 5.700 | 6.250 | 5.861 | 885 |
| 2022-10-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.346 | 6 |
| 2022-10-14 | 5.100 | 5.850 | 5.100 | 5.600 | 5.252 | 281 |
| 2022-10-13 | 5.100 | 5.100 | 5.100 | 5.100 | 4.783 | 5 |
| 2022-10-12 | 5.200 | 5.200 | 5.100 | 5.100 | 4.783 | 898 |
| 2022-10-11 | 5.100 | 5.200 | 5.100 | 5.200 | 4.877 | 5 |
| 2022-10-10 | 5.300 | 5.300 | 5.100 | 5.100 | 4.783 | 451 |
| 2022-10-07 | 5.300 | 5.300 | 5.300 | 5.300 | 4.970 | 7 |
| 2022-10-06 | 5.300 | 5.300 | 5.300 | 5.300 | 4.970 | 5 |
| 2022-10-05 | 5.300 | 5.300 | 5.300 | 5.300 | 4.970 | 5 |
| 2022-10-04 | 5.850 | 5.850 | 5.300 | 5.300 | 4.970 | 137 |
| 2022-10-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.486 | 7 |
| 2022-09-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.299 | 103 |
| 2022-09-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.486 | 5 |
| 2022-09-28 | 5.800 | 5.850 | 5.800 | 5.850 | 5.486 | 5 |
| 2022-09-27 | 5.350 | 5.850 | 5.350 | 5.850 | 5.486 | 166 |
| 2022-09-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.064 | 493 |
| 2022-09-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.064 | 5 |
| 2022-09-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.064 | 5 |
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.