ECB S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 6.900 | 6.900 | 6.400 | 6.850 | 6.424 | 63 |
| 2022-01-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.471 | 5 |
| 2022-01-03 | 7.150 | 7.150 | 6.850 | 6.850 | 6.424 | 174 |
| 2021-12-30 | 6.850 | 6.850 | 6.850 | 6.850 | 6.424 | 5 |
| 2021-12-29 | 6.750 | 6.750 | 6.300 | 6.400 | 6.002 | 508 |
| 2021-12-28 | 6.600 | 6.600 | 6.400 | 6.400 | 6.002 | 2,440 |
| 2021-12-27 | 6.550 | 6.850 | 6.550 | 6.600 | 6.190 | 2,156 |
| 2021-12-23 | 7.000 | 7.000 | 6.900 | 6.900 | 6.471 | 234 |
| 2021-12-22 | 6.700 | 7.000 | 6.500 | 7.000 | 6.565 | 4,281 |
| 2021-12-21 | 6.900 | 6.900 | 6.600 | 6.700 | 6.283 | 579 |
| 2021-12-20 | 7.000 | 7.000 | 6.400 | 6.900 | 6.471 | 1,236 |
| 2021-12-17 | 6.950 | 7.000 | 6.950 | 7.000 | 6.565 | 5 |
| 2021-12-16 | 7.000 | 7.000 | 6.600 | 6.950 | 6.518 | 1,845 |
| 2021-12-15 | 7.000 | 7.000 | 6.600 | 6.900 | 6.471 | 801 |
| 2021-12-14 | 6.950 | 7.000 | 6.600 | 7.000 | 6.565 | 906 |
| 2021-12-13 | 7.000 | 7.000 | 6.600 | 7.000 | 6.565 | 25 |
| 2021-12-10 | 6.500 | 6.900 | 6.500 | 6.900 | 6.471 | 3,367 |
| 2021-12-09 | 7.150 | 7.200 | 6.800 | 7.200 | 6.752 | 2,092 |
| 2021-12-08 | 6.550 | 7.200 | 6.550 | 7.200 | 6.752 | 1,129 |
| 2021-12-07 | 6.750 | 6.750 | 6.600 | 6.650 | 6.237 | 557 |
| 2021-12-06 | 6.600 | 6.850 | 6.600 | 6.850 | 6.424 | 249 |
| 2021-12-03 | 6.900 | 6.900 | 6.800 | 6.850 | 6.424 | 161 |
| 2021-12-02 | 6.800 | 6.900 | 6.800 | 6.900 | 6.471 | 149 |
| 2021-12-01 | 7.000 | 7.000 | 6.850 | 6.850 | 6.424 | 535 |
| 2021-11-30 | 6.950 | 7.000 | 6.650 | 6.950 | 6.518 | 293 |
| 2021-11-29 | 7.050 | 7.050 | 7.050 | 7.050 | 6.612 | 1 |
| 2021-11-26 | 7.100 | 7.100 | 6.600 | 7.100 | 6.659 | 1,726 |
| 2021-11-25 | 7.100 | 7.150 | 7.100 | 7.150 | 6.705 | 5 |
| 2021-11-24 | 7.000 | 7.000 | 6.800 | 7.000 | 6.565 | 1,831 |
| 2021-11-23 | 7.000 | 7.000 | 6.800 | 7.000 | 6.565 | 929 |
| 2021-11-22 | 7.050 | 7.050 | 7.050 | 7.050 | 6.612 | 44 |
| 2021-11-19 | 7.100 | 7.100 | 7.050 | 7.050 | 6.612 | 1,004 |
| 2021-11-18 | 7.100 | 7.100 | 7.000 | 7.000 | 6.565 | 4,104 |
| 2021-11-17 | 7.400 | 7.400 | 7.400 | 7.400 | 6.940 | 31 |
| 2021-11-16 | 7.400 | 7.400 | 7.000 | 7.400 | 6.940 | 607 |
| 2021-11-15 | 6.800 | 7.450 | 6.800 | 7.300 | 6.846 | 1,412 |
| 2021-11-12 | 7.500 | 7.500 | 6.800 | 6.800 | 6.377 | 991 |
| 2021-11-10 | 7.500 | 7.500 | 7.150 | 7.150 | 6.705 | 377 |
| 2021-11-09 | 7.450 | 7.900 | 6.850 | 7.150 | 6.705 | 4,912 |
| 2021-11-08 | 6.900 | 7.400 | 6.900 | 7.350 | 6.893 | 4,970 |
| 2021-11-05 | 6.900 | 6.900 | 6.700 | 6.900 | 6.471 | 3,163 |
| 2021-11-04 | 6.300 | 6.750 | 6.300 | 6.700 | 6.283 | 3,891 |
| 2021-11-03 | 6.650 | 6.650 | 6.300 | 6.300 | 5.908 | 4,421 |
| 2021-11-02 | 6.900 | 6.900 | 6.400 | 6.450 | 6.049 | 1,421 |
| 2021-10-29 | 6.900 | 6.900 | 6.400 | 6.650 | 6.237 | 10,039 |
| 2021-10-28 | 7.050 | 7.050 | 6.550 | 6.600 | 6.190 | 2,731 |
| 2021-10-27 | 6.900 | 7.100 | 6.550 | 7.100 | 6.659 | 5,100 |
| 2021-10-26 | 6.700 | 7.050 | 6.700 | 6.950 | 6.518 | 6,600 |
| 2021-10-25 | 7.300 | 7.300 | 6.800 | 6.850 | 6.424 | 3,169 |
| 2021-10-22 | 7.100 | 7.100 | 6.700 | 6.850 | 6.424 | 6,825 |
| 2021-10-21 | 7.500 | 7.500 | 6.800 | 7.100 | 6.659 | 20,241 |
| 2021-10-20 | 7.300 | 7.300 | 7.250 | 7.250 | 6.799 | 333 |
| 2021-10-19 | 7.550 | 7.550 | 7.400 | 7.400 | 6.940 | 3,386 |
| 2021-10-18 | 7.500 | 7.500 | 7.400 | 7.400 | 6.940 | 2,381 |
| 2021-10-15 | 7.000 | 7.500 | 7.000 | 7.200 | 6.752 | 1,063 |
| 2021-10-14 | 7.250 | 7.250 | 7.000 | 7.000 | 6.565 | 5,702 |
← NewerPage 21 of 21 · 1,256 trading days
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.