ECB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	6.500	6.500	6.500	6.500	6.096	259
2022-03-30	6.500	6.500	6.500	6.500	6.096	5
2022-03-29	6.500	6.500	6.500	6.500	6.096	9
2022-03-28	6.500	6.500	6.500	6.500	6.096	34
2022-03-25	6.500	6.500	6.500	6.500	6.096	5
2022-03-24	6.550	6.550	6.500	6.500	6.096	5
2022-03-23	6.350	6.550	6.100	6.550	6.143	395
2022-03-22	6.300	6.300	6.300	6.300	5.908	1,332
2022-03-21	6.300	6.300	6.050	6.300	5.908	204
2022-03-18	6.550	6.550	6.050	6.050	5.674	935
2022-03-17	6.600	6.600	5.900	6.400	6.002	266
2022-03-16	6.100	6.100	6.000	6.050	5.674	3,944
2022-03-15	6.750	6.750	6.100	6.100	5.721	770
2022-03-14	6.500	6.800	6.100	6.200	5.815	1,485
2022-03-11	6.500	6.500	6.500	6.500	6.096	238
2022-03-10	6.500	6.500	6.200	6.500	6.096	404
2022-03-09	6.500	6.500	6.500	6.500	6.096	5
2022-03-08	6.500	6.500	6.500	6.500	6.096	24
2022-03-07	6.500	6.500	5.900	6.500	6.096	1,147
2022-03-04	6.500	6.500	6.100	6.100	5.721	450
2022-03-03	6.000	6.200	6.000	6.200	5.815	494
2022-03-02	6.500	6.500	5.900	5.900	5.533	1,906
2022-03-01	6.600	6.600	6.050	6.500	6.096	891
2022-02-28	6.600	6.600	6.600	6.600	6.190	5
2022-02-25	6.600	6.600	6.100	6.600	6.190	34
2022-02-24	6.200	6.750	6.000	6.750	6.330	1,457
2022-02-23	6.600	6.600	6.500	6.500	6.096	5
2022-02-22	6.600	6.600	6.400	6.400	6.002	1,024
2022-02-21	6.800	6.800	6.200	6.200	5.815	1,326
2022-02-18	6.700	6.750	6.500	6.750	6.330	499
2022-02-17	6.800	6.800	6.550	6.750	6.330	104
2022-02-16	6.800	6.800	6.800	6.800	6.377	5
2022-02-15	6.800	6.800	6.550	6.550	6.143	94
2022-02-14	6.950	6.950	6.600	6.800	6.377	568
2022-02-11	6.950	6.950	6.950	6.950	6.518	5
2022-02-10	6.950	6.950	6.950	6.950	6.518	5
2022-02-09	6.950	6.950	6.950	6.950	6.518	5
2022-02-08	6.650	6.650	6.650	6.650	6.237	143
2022-02-07	6.950	6.950	6.650	6.650	6.237	307
2022-02-04	7.000	7.000	6.950	6.950	6.518	254
2022-02-03	7.000	7.000	6.600	6.600	6.190	105
2022-02-02	7.000	7.000	7.000	7.000	6.565	5
2022-02-01	6.650	7.000	6.600	7.000	6.565	473
2022-01-31	6.950	7.050	6.900	7.050	6.612	692
2022-01-28	6.950	6.950	6.900	6.900	6.471	435
2022-01-27	6.900	6.950	6.900	6.950	6.518	103
2022-01-26	6.700	6.700	6.700	6.700	6.283	1,330
2022-01-25	6.500	6.500	6.350	6.500	6.096	281
2022-01-24	6.700	6.700	6.500	6.500	6.096	179
2022-01-21	6.700	6.700	6.500	6.700	6.283	430
2022-01-20	6.700	6.700	6.700	6.700	6.283	24
2022-01-19	6.800	6.800	6.650	6.700	6.283	124
2022-01-18	6.900	6.900	6.800	6.800	6.377	5
2022-01-17	6.900	6.900	6.900	6.900	6.471	204
2022-01-14	6.900	6.900	6.900	6.900	6.471	34
2022-01-13	6.900	6.900	6.900	6.900	6.471	51
2022-01-12	6.900	6.900	6.700	6.700	6.283	772
2022-01-11	6.850	6.900	6.850	6.900	6.471	84
2022-01-10	6.850	6.850	6.850	6.850	6.424	5
2022-01-07	6.850	6.850	6.850	6.850	6.424	104

← NewerPage 20 of 21 · 1,256 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.