ECB S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 6.050 | 6.050 | 5.450 | 5.450 | 5.111 | 256 |
| 2022-09-20 | 6.050 | 6.050 | 6.050 | 6.050 | 5.674 | 1 |
| 2022-09-19 | 6.050 | 6.050 | 6.000 | 6.000 | 5.627 | 252 |
| 2022-09-16 | 6.050 | 6.050 | 5.450 | 6.050 | 5.674 | 535 |
| 2022-09-15 | 6.050 | 6.050 | 5.950 | 5.950 | 5.580 | 5 |
| 2022-09-14 | 6.050 | 6.050 | 6.050 | 6.050 | 5.674 | 5 |
| 2022-09-13 | 6.100 | 6.100 | 5.950 | 5.950 | 5.580 | 344 |
| 2022-09-12 | 6.150 | 6.150 | 5.650 | 6.100 | 5.721 | 374 |
| 2022-09-09 | 5.600 | 6.300 | 5.600 | 6.200 | 5.815 | 1,374 |
| 2022-09-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.346 | 5 |
| 2022-09-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.346 | 5 |
| 2022-09-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.346 | 5 |
| 2022-09-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.346 | 104 |
| 2022-09-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.252 | 5 |
| 2022-09-01 | 5.400 | 5.600 | 5.400 | 5.600 | 5.252 | 812 |
| 2022-08-31 | 5.500 | 5.600 | 5.500 | 5.600 | 5.252 | 116 |
| 2022-08-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.158 | 5 |
| 2022-08-29 | 5.500 | 5.500 | 5.400 | 5.500 | 5.158 | 191 |
| 2022-08-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.158 | 5 |
| 2022-08-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.158 | 5 |
| 2022-08-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.064 | 1,438 |
| 2022-08-23 | 6.100 | 6.100 | 5.500 | 5.500 | 5.158 | 65 |
| 2022-08-22 | 6.000 | 6.000 | 5.650 | 5.650 | 5.299 | 86 |
| 2022-08-19 | 6.000 | 6.000 | 6.000 | 6.000 | 5.627 | 5 |
| 2022-08-18 | 6.000 | 6.000 | 6.000 | 6.000 | 5.627 | 5 |
| 2022-08-17 | 6.050 | 6.050 | 6.000 | 6.000 | 5.627 | 54 |
| 2022-08-16 | 6.100 | 6.100 | 6.100 | 6.100 | 5.721 | 5 |
| 2022-08-12 | 6.100 | 6.100 | 6.100 | 6.100 | 5.721 | 5 |
| 2022-08-11 | 6.100 | 6.100 | 6.100 | 6.100 | 5.721 | 5 |
| 2022-08-10 | 6.100 | 6.100 | 6.100 | 6.100 | 5.721 | 14 |
| 2022-08-09 | 6.100 | 6.100 | 6.100 | 6.100 | 5.721 | 136 |
| 2022-08-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.627 | 5 |
| 2022-08-05 | 6.100 | 6.100 | 6.000 | 6.000 | 5.627 | 113 |
| 2022-08-04 | 6.100 | 6.100 | 6.100 | 6.100 | 5.721 | 5 |
| 2022-08-03 | 6.000 | 6.100 | 6.000 | 6.100 | 5.721 | 127 |
| 2022-08-02 | 6.000 | 6.000 | 5.800 | 5.800 | 5.439 | 5 |
| 2022-08-01 | 6.100 | 6.100 | 6.100 | 6.100 | 5.721 | 104 |
| 2022-07-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.627 | 81 |
| 2022-07-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.627 | 5 |
| 2022-07-27 | 5.600 | 6.000 | 5.600 | 6.000 | 5.627 | 39 |
| 2022-07-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.252 | 44 |
| 2022-07-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.252 | 5 |
| 2022-07-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.252 | 13 |
| 2022-07-21 | 5.500 | 6.000 | 5.500 | 5.600 | 5.252 | 31 |
| 2022-07-20 | 6.000 | 6.000 | 5.550 | 5.550 | 5.205 | 5 |
| 2022-07-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.158 | 5 |
| 2022-07-18 | 6.000 | 6.000 | 5.500 | 5.600 | 5.252 | 160 |
| 2022-07-15 | 5.750 | 6.100 | 5.750 | 6.000 | 5.627 | 1,587 |
| 2022-07-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.158 | 34 |
| 2022-07-13 | 5.400 | 5.800 | 5.400 | 5.800 | 5.439 | 867 |
| 2022-07-12 | 5.800 | 5.800 | 5.500 | 5.500 | 5.158 | 249 |
| 2022-07-11 | 5.500 | 5.600 | 5.500 | 5.600 | 5.252 | 114 |
| 2022-07-08 | 5.500 | 5.600 | 5.500 | 5.600 | 5.252 | 313 |
| 2022-07-07 | 5.400 | 5.600 | 5.400 | 5.600 | 5.252 | 46 |
| 2022-07-06 | 5.600 | 5.600 | 5.400 | 5.400 | 5.064 | 5 |
| 2022-07-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.252 | 5 |
| 2022-07-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.252 | 5 |
| 2022-07-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.252 | 4 |
| 2022-06-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.252 | 5 |
| 2022-06-29 | 5.600 | 5.600 | 5.400 | 5.600 | 5.252 | 164 |
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.