ECB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	31.000	32.000	31.000	31.300	29.354	2,841
2025-08-06	31.500	31.800	31.000	31.500	29.541	2,133
2025-08-05	31.750	32.400	31.350	31.900	29.916	1,781
2025-08-04	31.800	32.250	31.000	31.850	29.869	3,312
2025-08-01	32.350	32.350	31.650	31.800	29.823	4,561
2025-07-31	32.650	33.250	32.150	32.900	30.854	2,099
2025-07-30	32.750	33.750	32.500	33.400	31.323	6,315
2025-07-29	31.900	32.900	31.900	32.750	30.714	2,770
2025-07-28	32.550	32.650	31.900	32.250	30.245	2,578
2025-07-25	32.050	33.700	31.900	32.650	30.620	9,497
2025-07-24	31.400	32.950	31.000	32.050	30.057	6,107
2025-07-23	30.800	32.000	30.800	30.900	28.979	4,012
2025-07-22	30.650	30.950	30.150	30.500	28.603	713
2025-07-21	31.000	31.400	30.250	30.700	28.791	2,306
2025-07-18	31.200	31.400	30.800	31.350	29.401	1,045
2025-07-17	30.850	31.200	30.500	31.200	29.260	1,599
2025-07-16	31.400	31.400	30.850	31.350	29.401	2,463
2025-07-15	31.600	31.600	30.900	31.300	29.354	4,646
2025-07-14	31.250	31.600	31.000	31.400	29.447	1,517
2025-07-11	31.300	31.750	31.000	31.250	29.307	1,892
2025-07-10	31.300	31.750	30.950	31.750	29.776	1,415
2025-07-09	31.050	31.750	31.000	31.300	29.354	2,147
2025-07-08	31.550	31.850	31.000	31.250	29.307	4,643
2025-07-07	32.800	32.800	31.550	31.800	29.823	3,353
2025-07-04	31.900	33.600	31.900	32.800	30.760	3,082
2025-07-03	31.550	32.100	31.200	31.900	29.916	2,967
2025-07-02	33.250	34.250	30.950	31.500	29.541	20,838
2025-07-01	31.150	35.850	30.300	34.400	32.261	9,194
2025-06-30	31.300	31.300	30.400	30.750	28.838	2,034
2025-06-27	31.350	31.400	30.650	31.350	29.401	1,921
2025-06-26	31.000	31.400	30.550	31.350	29.401	701
2025-06-25	30.050	32.400	30.050	31.400	29.447	6,761
2025-06-24	31.000	31.000	28.000	30.100	28.228	9,328
2025-06-23	31.000	31.250	29.650	30.850	28.932	4,574
2025-06-20	31.650	31.650	31.000	31.000	29.072	1,560
2025-06-18	32.050	33.750	31.050	31.150	29.213	7,961
2025-06-17	33.550	33.750	31.800	32.350	30.338	12,525
2025-06-16	35.300	35.300	33.150	33.800	31.698	5,628
2025-06-13	35.850	36.000	34.350	35.000	32.824	2,663
2025-06-12	36.750	36.750	35.100	35.400	33.199	4,074
2025-06-11	36.700	37.500	35.350	36.450	34.183	8,851
2025-06-10	37.100	37.100	36.000	36.350	34.090	2,060
2025-06-09	37.550	37.600	37.000	37.000	34.699	1,622
2025-06-06	37.500	37.700	37.000	37.550	35.215	3,480
2025-06-05	38.400	38.400	36.250	37.050	34.746	4,640
2025-06-04	38.750	38.950	37.500	38.000	35.637	4,198
2025-06-03	37.800	39.100	37.500	38.300	35.918	4,229
2025-06-02	38.550	39.500	36.900	38.350	35.965	5,419
2025-05-30	39.000	39.750	38.500	38.550	36.153	10,664
2025-05-29	41.200	41.200	38.650	39.700	37.231	14,324
2025-05-28	38.600	42.000	38.250	40.950	38.404	17,065
2025-05-27	38.300	42.100	37.000	38.600	36.200	28,768
2025-05-26	39.000	39.500	38.300	38.750	36.340	3,343
2025-05-23	38.750	40.500	38.250	39.000	36.575	8,313
2025-05-22	38.800	40.800	38.550	39.300	36.856	5,829
2025-05-21	39.800	44.550	38.500	39.000	36.575	58,704
2025-05-20	41.900	42.000	38.500	39.600	37.138	54,763
2025-05-19	46.000	46.900	43.200	43.400	40.701	14,435
2025-05-16	48.000	49.600	45.000	46.100	43.233	23,357
2025-05-15	47.000	50.700	47.000	48.000	45.015	30,855

← NewerPage 6 of 21 · 1,251 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.