ECB S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 5.600 | 5.600 | 5.400 | 5.600 | 5.252 | 164 |
| 2022-06-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.252 | 50 |
| 2022-06-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.252 | 51 |
| 2022-06-24 | 5.550 | 5.600 | 5.550 | 5.600 | 5.252 | 94 |
| 2022-06-23 | 5.600 | 5.600 | 5.550 | 5.550 | 5.205 | 55 |
| 2022-06-22 | 5.550 | 5.600 | 5.550 | 5.600 | 5.252 | 5 |
| 2022-06-21 | 5.650 | 5.650 | 5.500 | 5.500 | 5.158 | 5 |
| 2022-06-20 | 5.600 | 5.600 | 5.400 | 5.400 | 5.064 | 5 |
| 2022-06-17 | 5.150 | 5.600 | 5.150 | 5.600 | 5.252 | 65 |
| 2022-06-15 | 5.600 | 5.600 | 5.100 | 5.150 | 4.830 | 468 |
| 2022-06-14 | 5.600 | 5.600 | 5.100 | 5.600 | 5.252 | 381 |
| 2022-06-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.252 | 5 |
| 2022-06-10 | 5.550 | 5.550 | 5.300 | 5.400 | 5.064 | 448 |
| 2022-06-09 | 5.300 | 5.350 | 5.300 | 5.300 | 4.970 | 690 |
| 2022-06-08 | 5.900 | 5.900 | 5.850 | 5.850 | 5.486 | 5 |
| 2022-06-07 | 5.900 | 5.900 | 5.500 | 5.850 | 5.486 | 25 |
| 2022-06-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.486 | 79 |
| 2022-06-03 | 5.950 | 5.950 | 5.850 | 5.850 | 5.486 | 24 |
| 2022-06-02 | 6.000 | 6.000 | 5.250 | 5.500 | 5.158 | 769 |
| 2022-06-01 | 6.000 | 6.000 | 6.000 | 6.000 | 5.627 | 5 |
| 2022-05-31 | 6.000 | 6.000 | 6.000 | 6.000 | 5.627 | 5 |
| 2022-05-30 | 5.700 | 5.750 | 5.700 | 5.750 | 5.392 | 250 |
| 2022-05-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.392 | 204 |
| 2022-05-26 | 5.850 | 5.850 | 5.750 | 5.750 | 5.392 | 408 |
| 2022-05-25 | 6.300 | 6.300 | 5.850 | 5.850 | 5.486 | 506 |
| 2022-05-24 | 6.350 | 6.350 | 6.300 | 6.300 | 5.908 | 5 |
| 2022-05-23 | 6.400 | 6.400 | 6.350 | 6.350 | 5.955 | 104 |
| 2022-05-20 | 6.350 | 6.350 | 6.350 | 6.350 | 5.955 | 5 |
| 2022-05-19 | 6.350 | 6.350 | 6.350 | 6.350 | 5.955 | 5 |
| 2022-05-18 | 6.350 | 6.350 | 6.350 | 6.350 | 5.955 | 5 |
| 2022-05-17 | 6.350 | 6.350 | 6.350 | 6.350 | 5.955 | 5 |
| 2022-05-16 | 6.350 | 6.350 | 6.350 | 6.350 | 5.955 | 5 |
| 2022-05-13 | 6.350 | 6.350 | 6.350 | 6.350 | 5.955 | 5 |
| 2022-05-12 | 6.350 | 6.350 | 6.350 | 6.350 | 5.955 | 5 |
| 2022-05-11 | 6.350 | 6.350 | 6.350 | 6.350 | 5.955 | 5 |
| 2022-05-10 | 6.350 | 6.350 | 6.350 | 6.350 | 5.955 | 5 |
| 2022-05-09 | 6.350 | 6.350 | 6.350 | 6.350 | 5.955 | 5 |
| 2022-05-06 | 6.350 | 6.350 | 5.850 | 6.350 | 5.955 | 143 |
| 2022-05-05 | 6.450 | 6.450 | 6.350 | 6.350 | 5.955 | 5 |
| 2022-05-04 | 6.450 | 6.450 | 6.450 | 6.450 | 6.049 | 5 |
| 2022-05-02 | 6.450 | 6.450 | 6.450 | 6.450 | 6.049 | 105 |
| 2022-04-29 | 6.450 | 6.450 | 6.450 | 6.450 | 6.049 | 5 |
| 2022-04-28 | 6.450 | 6.450 | 6.450 | 6.450 | 6.049 | 6 |
| 2022-04-27 | 6.750 | 6.750 | 5.800 | 5.800 | 5.439 | 1,708 |
| 2022-04-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.330 | 5 |
| 2022-04-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.330 | 14 |
| 2022-04-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.330 | 5 |
| 2022-04-21 | 6.500 | 6.750 | 6.500 | 6.750 | 6.330 | 98 |
| 2022-04-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.330 | 25 |
| 2022-04-19 | 6.650 | 6.750 | 6.650 | 6.750 | 6.330 | 1,807 |
| 2022-04-14 | 6.650 | 6.650 | 6.650 | 6.650 | 6.237 | 5 |
| 2022-04-13 | 6.650 | 6.650 | 6.650 | 6.650 | 6.237 | 14 |
| 2022-04-12 | 6.700 | 6.700 | 6.650 | 6.650 | 6.237 | 5 |
| 2022-04-11 | 6.700 | 6.700 | 6.250 | 6.250 | 5.861 | 40 |
| 2022-04-08 | 6.750 | 6.750 | 6.700 | 6.700 | 6.283 | 53 |
| 2022-04-07 | 6.700 | 6.750 | 6.700 | 6.750 | 6.330 | 215 |
| 2022-04-06 | 6.700 | 6.700 | 6.700 | 6.700 | 6.283 | 5 |
| 2022-04-05 | 6.700 | 6.700 | 6.650 | 6.700 | 6.283 | 44 |
| 2022-04-04 | 6.600 | 6.750 | 6.050 | 6.750 | 6.330 | 993 |
| 2022-04-01 | 6.800 | 6.800 | 6.600 | 6.600 | 6.190 | 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.