ECB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.350	22.800	22.350	22.650	21.797	489
2026-04-29	22.350	22.900	22.350	22.700	21.845	746
2026-04-28	22.900	23.000	22.350	22.600	21.749	2,083
2026-04-27	23.000	23.000	22.250	22.900	22.038	721
2026-04-24	23.600	23.600	22.800	22.800	21.942	1,817
2026-04-23	22.950	23.000	22.600	23.000	22.134	1,063
2026-04-22	23.000	23.650	22.550	23.000	22.134	579
2026-04-21	23.650	23.650	22.800	23.500	22.615	1,494
2026-04-20	23.200	23.700	23.000	23.650	22.760	2,004
2026-04-17	23.500	23.750	23.100	23.700	22.808	1,153
2026-04-16	23.750	23.800	23.400	23.750	22.856	864
2026-04-15	24.000	24.400	23.200	23.400	22.519	6,060
2026-04-14	23.900	25.000	23.050	23.050	22.182	11,440
2026-04-13	23.000	24.800	22.400	23.900	23.000	15,955
2026-04-10	22.600	23.450	22.300	22.850	21.990	6,689
2026-04-09	22.550	22.900	21.900	22.100	21.268	5,743
2026-04-08	26.000	26.000	22.000	22.900	22.038	28,381
2026-04-07	20.350	26.000	20.350	26.000	25.021	31,904
2026-04-02	20.950	20.950	20.450	20.450	19.680	1,282
2026-04-01	20.850	21.000	20.400	20.500	19.728	7,127
2026-03-31	20.850	20.900	20.550	20.850	20.065	883
2026-03-30	21.000	21.000	20.000	20.500	19.728	978
2026-03-27	20.900	21.000	20.550	21.000	20.209	347
2026-03-26	21.000	21.000	20.500	20.900	20.113	1,239
2026-03-25	21.000	21.000	20.850	21.000	20.209	2,054
2026-03-24	21.050	21.300	20.950	21.250	20.450	1,144
2026-03-23	21.150	21.750	21.000	21.550	20.739	3,524
2026-03-20	21.200	21.850	21.200	21.750	20.931	537
2026-03-19	21.250	21.900	21.100	21.300	20.498	2,803
2026-03-18	21.200	21.950	21.150	21.850	21.027	711
2026-03-17	21.300	22.350	21.000	21.800	20.979	3,756
2026-03-16	21.700	21.800	21.000	21.550	20.739	199
2026-03-13	21.800	21.800	20.600	21.750	20.931	2,582
2026-03-12	21.400	21.800	20.600	21.500	20.691	1,602
2026-03-11	21.700	21.700	20.650	20.700	19.921	1,174
2026-03-10	22.400	22.400	21.000	21.650	20.835	2,225
2026-03-09	21.400	22.100	20.900	21.750	20.931	3,651
2026-03-06	22.000	22.000	21.500	21.500	20.691	789
2026-03-05	22.200	22.650	21.700	21.800	20.979	1,547
2026-03-04	22.100	22.900	22.100	22.900	22.038	562
2026-03-03	23.000	23.700	22.100	22.850	21.990	3,470
2026-03-02	21.450	23.550	20.350	23.000	22.134	10,494
2026-02-27	21.150	21.750	21.000	21.450	20.643	1,385
2026-02-26	21.550	21.850	21.300	21.650	20.835	916
2026-02-25	21.650	21.850	21.250	21.550	20.739	617
2026-02-24	21.850	21.850	21.050	21.550	20.739	2,640
2026-02-23	21.000	21.950	20.700	21.800	20.979	2,024
2026-02-20	21.250	22.000	20.800	21.500	20.691	3,433
2026-02-19	22.000	22.000	21.400	22.000	21.172	1,117
2026-02-18	22.000	22.450	21.600	22.000	21.172	5,820
2026-02-17	23.000	23.350	21.500	21.500	20.691	9,729
2026-02-16	23.200	23.350	22.300	22.800	21.942	5,942
2026-02-13	23.100	24.750	22.200	23.200	22.327	34,783
2026-02-12	27.000	28.900	23.000	23.550	22.663	88,698
2026-02-11	18.980	23.000	18.980	23.000	22.134	17,173
2026-02-10	18.500	18.900	18.500	18.900	18.189	324
2026-02-09	18.940	18.980	18.160	18.600	17.900	2,945
2026-02-06	18.960	18.960	18.500	18.500	17.804	406
2026-02-05	19.000	19.000	18.500	18.980	18.266	1,305
2026-02-04	18.980	19.240	17.920	19.000	18.285	5,530

← NewerPage 3 of 21 · 1,254 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.