ECB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	19.800	20.000	19.680	20.000	19.247	1,211
2026-07-24	20.600	20.700	20.000	20.000	19.247	691
2026-07-23	20.850	20.850	20.050	20.500	19.728	31
2026-07-22	19.840	20.950	19.840	20.950	20.161	2,135
2026-07-21	21.000	21.000	19.220	19.980	19.228	6,765
2026-07-20	21.600	22.300	20.300	21.000	20.209	10,216
2026-07-17	21.400	21.650	21.100	21.600	20.787	878
2026-07-16	21.400	21.850	21.000	21.200	20.402	2,178
2026-07-15	21.450	21.750	21.000	21.400	20.594	1,734
2026-07-14	21.650	21.800	21.100	21.450	20.643	956
2026-07-13	21.700	21.750	21.150	21.750	20.931	748
2026-07-10	21.600	21.700	20.800	21.700	20.883	1,981
2026-07-09	20.850	21.650	20.700	21.650	20.835	644
2026-07-08	21.750	21.750	21.000	21.000	20.209	1,382
2026-07-07	21.750	21.750	21.300	21.750	20.931	48
2026-07-06	21.800	21.800	21.200	21.800	20.979	639
2026-07-03	21.800	21.800	21.300	21.800	20.979	342
2026-07-02	21.900	21.900	21.300	21.800	20.979	180
2026-07-01	22.300	22.300	21.300	21.900	21.076	2,096
2026-06-30	22.350	22.450	22.000	22.350	21.509	1,291
2026-06-29	21.900	23.300	21.400	22.350	21.509	4,905
2026-06-26	21.900	21.900	21.900	21.900	21.076	1
2026-06-25	22.200	22.200	21.400	21.950	21.124	846
2026-06-24	22.250	22.250	21.550	22.200	21.364	354
2026-06-23	22.300	22.300	21.500	22.000	21.172	716
2026-06-22	22.450	22.450	21.500	22.300	21.461	1,804
2026-06-19	22.300	22.300	21.500	21.500	20.691	227
2026-06-18	22.350	22.350	22.000	22.250	21.412	205
2026-06-17	22.450	22.450	21.650	22.300	21.461	423
2026-06-16	22.350	22.350	21.500	22.200	21.364	598
2026-06-15	21.950	23.300	21.400	22.300	21.461	1,073
2026-06-12	21.800	22.000	21.450	22.000	21.172	268
2026-06-11	21.800	21.800	21.700	21.800	20.979	421
2026-06-10	21.700	21.700	21.500	21.700	20.883	109
2026-06-09	21.800	22.000	21.100	21.700	20.883	1,247
2026-06-08	22.000	22.000	21.550	22.000	21.172	88
2026-06-05	22.000	22.000	21.900	21.900	21.076	20
2026-06-03	22.300	22.450	21.500	22.000	21.172	1,008
2026-06-02	22.000	22.350	21.500	22.000	21.172	575
2026-06-01	22.700	22.800	21.500	21.850	21.027	5,356
2026-05-29	23.000	23.050	22.050	22.500	21.653	2,785
2026-05-28	23.200	23.200	22.500	23.150	22.279	1,367
2026-05-27	23.550	23.550	22.400	23.000	22.134	1,430
2026-05-26	22.600	23.600	22.100	23.450	22.567	6,433
2026-05-25	21.800	22.650	21.750	22.600	21.749	3,695
2026-05-22	21.950	21.950	21.400	21.800	20.979	286
2026-05-21	21.800	21.900	21.300	21.850	21.027	203
2026-05-20	21.800	21.900	21.300	21.900	21.076	398
2026-05-19	21.300	21.900	21.100	21.850	21.027	900
2026-05-18	21.850	21.900	21.300	21.400	20.594	708
2026-05-15	22.000	22.050	21.600	21.650	20.835	3,237
2026-05-14	22.100	22.500	22.000	22.400	21.557	1,853
2026-05-13	22.100	22.850	22.000	22.050	21.220	1,101
2026-05-12	22.700	22.750	22.700	22.750	21.894	10
2026-05-11	22.400	22.800	21.400	22.750	21.894	3,298
2026-05-08	21.800	22.550	21.300	22.400	21.557	2,383
2026-05-07	22.100	22.550	21.800	22.000	21.172	3,212
2026-05-06	22.000	22.600	22.000	22.550	21.701	1,215
2026-05-05	22.450	22.750	22.000	22.600	21.749	2,351
2026-05-04	22.700	22.700	22.400	22.400	21.557	840

← NewerPage 2 of 3 · 129 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.