ECB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	27.500	27.700	27.000	27.300	26.272	164
2025-10-30	26.950	27.500	26.700	27.300	26.272	1,169
2025-10-29	26.750	27.000	26.400	26.900	25.887	836
2025-10-28	26.800	27.000	26.550	26.800	25.791	608
2025-10-27	26.550	27.000	26.550	26.900	25.887	950
2025-10-24	26.950	27.000	26.850	27.000	25.984	505
2025-10-23	26.950	27.000	26.650	26.950	25.935	394
2025-10-22	27.300	27.300	26.700	26.700	25.695	3,928
2025-10-21	27.250	27.850	27.100	27.250	26.224	1,125
2025-10-20	27.400	27.800	27.200	27.650	26.609	324
2025-10-17	27.400	27.800	27.400	27.800	26.753	26
2025-10-16	27.800	27.900	27.350	27.850	26.802	276
2025-10-15	27.350	27.700	27.350	27.400	26.369	1,256
2025-10-14	27.950	27.950	27.400	27.750	26.705	391
2025-10-13	28.000	28.400	27.200	27.950	26.898	2,668
2025-10-10	27.150	28.700	27.100	28.000	26.946	3,564
2025-10-09	27.300	27.800	27.150	27.800	26.753	1,466
2025-10-08	28.000	28.000	27.300	27.300	26.272	1,997
2025-10-07	28.350	28.350	27.700	28.000	26.946	1,853
2025-10-06	28.000	28.300	27.350	28.000	26.946	2,401
2025-10-03	28.000	28.500	27.600	28.000	26.946	1,943
2025-10-02	28.650	28.650	27.400	28.000	26.946	3,476
2025-10-01	27.900	28.800	27.050	28.450	27.379	4,223
2025-09-30	27.500	27.950	27.400	27.900	26.850	1,301
2025-09-29	27.850	28.000	27.850	27.850	26.802	595
2025-09-26	28.300	28.300	27.950	28.000	26.946	1,413
2025-09-25	28.050	28.450	28.050	28.400	27.331	622
2025-09-24	28.700	28.700	27.900	28.000	26.946	3,147
2025-09-23	28.950	28.950	28.250	28.700	27.620	682
2025-09-22	28.800	29.000	28.800	28.800	27.716	1,554
2025-09-19	28.000	28.850	28.000	28.850	27.764	1,931
2025-09-18	28.600	28.600	27.600	28.000	26.946	9,050
2025-09-17	28.900	28.900	27.800	28.400	27.331	4,995
2025-09-16	27.950	29.350	27.500	28.900	27.812	8,835
2025-09-15	28.000	29.000	27.200	27.650	26.609	5,771
2025-09-12	27.250	28.450	27.200	27.900	26.850	4,809
2025-09-11	27.500	27.850	27.150	27.600	26.561	1,812
2025-09-10	28.400	28.400	26.250	27.900	26.850	8,680
2025-09-09	28.700	29.000	28.100	28.400	27.331	3,784
2025-09-08	29.750	29.900	28.900	29.250	28.149	1,984
2025-09-05	29.000	29.750	28.900	29.750	28.630	1,863
2025-09-04	29.400	29.900	28.750	29.000	27.908	2,996
2025-09-03	29.900	29.900	29.350	29.600	28.486	1,069
2025-09-02	29.950	29.950	29.500	29.900	28.774	500
2025-09-01	29.800	30.300	29.050	29.950	28.823	2,406
2025-08-29	29.200	29.900	29.150	29.750	28.630	895
2025-08-28	30.000	30.000	29.350	29.500	28.389	184
2025-08-27	29.400	30.000	29.300	30.000	28.871	963
2025-08-26	29.900	30.000	29.300	30.000	28.871	237
2025-08-25	29.000	29.900	29.000	29.900	28.774	881
2025-08-22	30.000	30.550	29.600	30.200	28.322	1,756
2025-08-21	30.000	30.850	29.600	29.750	27.900	3,022
2025-08-20	30.100	30.100	29.500	30.000	28.135	862
2025-08-19	29.700	30.800	29.500	30.000	28.135	2,499
2025-08-18	29.950	30.000	29.600	29.950	28.088	555
2025-08-14	30.000	30.000	29.300	29.950	28.088	424
2025-08-13	30.000	30.000	29.500	30.000	28.135	2,379
2025-08-12	30.000	30.800	30.000	30.000	28.135	3,257
2025-08-11	30.800	31.000	29.900	30.850	28.932	5,762
2025-08-08	31.050	31.400	30.750	31.000	29.072	801

← NewerPage 5 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.