ECB S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 18.960 | 18.960 | 18.300 | 18.960 | 18.246 | 1,501 |
| 2026-02-02 | 19.500 | 19.500 | 18.500 | 18.780 | 18.073 | 2,107 |
| 2026-01-30 | 18.980 | 19.500 | 18.980 | 19.180 | 18.458 | 2,496 |
| 2026-01-29 | 19.540 | 19.600 | 18.800 | 19.200 | 18.477 | 5,909 |
| 2026-01-28 | 19.500 | 20.000 | 19.500 | 19.600 | 18.862 | 1,178 |
| 2026-01-27 | 19.720 | 19.720 | 19.400 | 19.720 | 18.978 | 502 |
| 2026-01-26 | 20.000 | 20.000 | 19.520 | 19.720 | 18.978 | 1,453 |
| 2026-01-23 | 20.000 | 20.000 | 19.500 | 20.000 | 19.247 | 919 |
| 2026-01-22 | 20.150 | 20.450 | 19.500 | 20.000 | 19.247 | 2,679 |
| 2026-01-21 | 20.550 | 20.550 | 20.150 | 20.500 | 19.728 | 589 |
| 2026-01-20 | 20.650 | 20.700 | 20.250 | 20.550 | 19.776 | 1,245 |
| 2026-01-19 | 20.750 | 20.750 | 20.050 | 20.450 | 19.680 | 1,055 |
| 2026-01-16 | 20.800 | 20.800 | 20.300 | 20.750 | 19.969 | 1,801 |
| 2026-01-15 | 20.200 | 20.700 | 20.150 | 20.700 | 19.921 | 3,628 |
| 2026-01-14 | 20.900 | 21.000 | 20.050 | 20.200 | 19.440 | 1,066 |
| 2026-01-13 | 20.900 | 21.000 | 20.400 | 20.900 | 20.113 | 747 |
| 2026-01-12 | 21.000 | 21.000 | 20.250 | 20.900 | 20.113 | 2,516 |
| 2026-01-09 | 21.000 | 21.350 | 20.000 | 20.950 | 20.161 | 4,101 |
| 2026-01-08 | 21.000 | 21.000 | 20.650 | 20.950 | 20.161 | 777 |
| 2026-01-07 | 21.200 | 21.450 | 20.650 | 21.100 | 20.306 | 4,627 |
| 2026-01-05 | 21.200 | 21.950 | 21.150 | 21.500 | 20.691 | 1,989 |
| 2026-01-02 | 19.780 | 22.400 | 19.500 | 21.050 | 20.258 | 12,798 |
| 2025-12-30 | 19.500 | 19.500 | 19.040 | 19.380 | 18.650 | 3,043 |
| 2025-12-29 | 19.500 | 19.500 | 19.120 | 19.500 | 18.766 | 5,906 |
| 2025-12-23 | 19.800 | 19.980 | 19.400 | 19.900 | 19.151 | 4,169 |
| 2025-12-22 | 20.200 | 20.200 | 19.400 | 19.800 | 19.055 | 8,594 |
| 2025-12-19 | 20.250 | 20.900 | 19.640 | 20.900 | 20.113 | 3,258 |
| 2025-12-18 | 21.000 | 21.000 | 20.150 | 20.850 | 20.065 | 982 |
| 2025-12-17 | 21.700 | 22.000 | 20.300 | 21.000 | 20.209 | 6,762 |
| 2025-12-16 | 22.450 | 22.450 | 21.000 | 21.700 | 20.883 | 8,055 |
| 2025-12-15 | 22.800 | 22.900 | 22.450 | 22.600 | 21.749 | 1,426 |
| 2025-12-12 | 22.350 | 22.950 | 22.350 | 22.800 | 21.942 | 348 |
| 2025-12-11 | 22.500 | 23.000 | 22.000 | 22.400 | 21.557 | 2,861 |
| 2025-12-10 | 22.150 | 22.800 | 22.150 | 22.700 | 21.845 | 959 |
| 2025-12-09 | 23.250 | 23.500 | 22.000 | 22.900 | 22.038 | 6,957 |
| 2025-12-08 | 23.600 | 23.600 | 23.400 | 23.400 | 22.519 | 756 |
| 2025-12-05 | 24.050 | 24.300 | 22.600 | 23.400 | 22.519 | 5,171 |
| 2025-12-04 | 24.800 | 24.800 | 23.500 | 24.350 | 23.433 | 2,783 |
| 2025-12-03 | 24.900 | 24.900 | 24.050 | 24.700 | 23.770 | 165 |
| 2025-12-02 | 25.800 | 25.800 | 23.300 | 24.450 | 23.530 | 5,045 |
| 2025-12-01 | 25.950 | 25.950 | 25.800 | 25.800 | 24.829 | 7 |
| 2025-11-28 | 25.800 | 25.850 | 25.800 | 25.800 | 24.829 | 349 |
| 2025-11-27 | 25.300 | 25.850 | 25.150 | 25.850 | 24.877 | 71 |
| 2025-11-26 | 25.600 | 25.850 | 25.000 | 25.850 | 24.877 | 1,248 |
| 2025-11-25 | 25.650 | 25.650 | 25.000 | 25.600 | 24.636 | 2,884 |
| 2025-11-24 | 25.900 | 25.900 | 25.000 | 25.650 | 24.684 | 298 |
| 2025-11-21 | 25.450 | 25.500 | 25.400 | 25.500 | 24.540 | 894 |
| 2025-11-20 | 25.950 | 25.950 | 25.400 | 25.900 | 24.925 | 66 |
| 2025-11-19 | 26.500 | 26.500 | 25.350 | 25.950 | 24.973 | 1,408 |
| 2025-11-18 | 25.150 | 25.450 | 25.050 | 25.050 | 24.107 | 1,462 |
| 2025-11-17 | 26.100 | 26.100 | 25.000 | 25.500 | 24.540 | 5,147 |
| 2025-11-14 | 26.750 | 26.750 | 26.300 | 26.700 | 25.695 | 768 |
| 2025-11-13 | 26.500 | 26.750 | 26.400 | 26.750 | 25.743 | 256 |
| 2025-11-12 | 26.600 | 26.900 | 26.600 | 26.600 | 25.599 | 83 |
| 2025-11-10 | 26.950 | 26.950 | 26.550 | 26.900 | 25.887 | 440 |
| 2025-11-07 | 26.500 | 26.950 | 26.250 | 26.950 | 25.935 | 943 |
| 2025-11-06 | 26.950 | 27.150 | 26.500 | 26.950 | 25.935 | 2,200 |
| 2025-11-05 | 26.950 | 27.000 | 26.950 | 26.950 | 25.935 | 233 |
| 2025-11-04 | 26.950 | 26.950 | 26.450 | 26.950 | 25.935 | 216 |
| 2025-11-03 | 26.000 | 27.500 | 26.000 | 26.950 | 25.935 | 1,314 |
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.