ECB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	52.000	53.800	46.800	47.200	44.265	38,507
2025-05-13	54.200	56.300	50.600	51.700	48.485	67,187
2025-05-12	53.000	59.600	50.200	54.600	51.205	119,428
2025-05-09	42.750	54.000	41.050	54.000	50.642	122,283
2025-05-08	44.000	44.000	42.100	42.550	39.904	11,974
2025-05-07	46.000	46.500	43.000	44.150	41.405	15,304
2025-05-06	42.800	47.050	40.900	45.200	42.389	46,201
2025-05-05	44.750	44.850	41.800	43.350	40.654	21,893
2025-05-02	47.000	47.000	42.750	44.950	42.155	63,347
2025-04-30	50.000	52.000	45.750	47.500	44.546	81,170
2025-04-29	45.950	54.600	45.500	50.200	47.078	236,419
2025-04-28	52.800	58.000	42.800	45.400	42.577	182,863
2025-04-25	38.300	49.200	38.300	49.200	46.141	192,637
2025-04-24	28.000	38.300	28.000	38.300	35.918	249,938
2025-04-23	25.900	27.450	24.850	25.900	24.289	35,494
2025-04-22	25.500	26.200	25.200	25.550	23.961	2,673
2025-04-17	25.650	25.800	24.800	25.800	24.196	3,469
2025-04-16	25.800	25.800	25.100	25.650	24.055	629
2025-04-15	25.200	26.200	25.000	25.500	23.914	6,463
2025-04-14	24.800	25.200	24.600	25.200	23.633	1,707
2025-04-11	24.700	24.950	24.100	24.800	23.258	971
2025-04-10	24.600	25.300	24.200	24.650	23.117	2,933
2025-04-09	25.000	25.000	23.550	24.050	22.555	3,327
2025-04-08	23.850	25.200	23.850	25.000	23.445	4,788
2025-04-07	24.100	24.100	23.600	23.900	22.414	2,436
2025-04-04	25.650	25.900	24.050	24.750	23.211	6,202
2025-04-03	25.400	26.400	25.350	25.650	24.055	7,920
2025-04-02	25.400	25.900	25.300	25.900	24.289	1,426
2025-04-01	25.200	25.550	25.000	25.400	23.821	875
2025-03-31	25.650	26.000	25.000	25.250	23.680	2,198
2025-03-28	25.500	25.800	25.150	25.650	24.055	1,410
2025-03-27	25.050	25.600	25.000	25.600	24.008	606
2025-03-26	25.400	25.750	25.000	25.650	24.055	1,633
2025-03-25	25.100	25.600	24.800	25.400	23.821	4,298
2025-03-24	25.500	25.800	25.000	25.000	23.445	4,347
2025-03-21	25.950	26.500	24.450	25.500	23.914	21,875
2025-03-20	26.450	27.000	25.200	25.850	24.243	3,887
2025-03-19	26.400	27.200	26.100	26.450	24.805	2,981
2025-03-18	27.000	27.400	25.600	26.400	24.758	5,631
2025-03-17	26.100	27.500	25.900	26.950	25.274	17,187
2025-03-14	25.200	26.000	25.200	25.800	24.196	1,473
2025-03-13	25.550	25.750	25.350	25.500	23.914	937
2025-03-12	25.550	25.800	25.250	25.650	24.055	139
2025-03-11	25.200	26.300	25.000	25.450	23.867	6,599
2025-03-10	26.200	26.200	24.900	25.550	23.961	6,474
2025-03-07	25.750	26.300	25.500	26.200	24.571	1,061
2025-03-06	26.150	26.250	25.550	26.150	24.524	2,808
2025-03-05	25.400	26.200	25.300	26.150	24.524	3,632
2025-03-04	25.550	25.550	25.000	25.400	23.821	2,579
2025-03-03	25.750	25.750	25.500	25.700	24.102	327
2025-02-28	25.700	25.950	25.500	25.750	24.149	490
2025-02-27	25.600	26.400	25.350	26.000	24.383	4,097
2025-02-26	25.400	25.700	25.000	25.350	23.774	910
2025-02-25	25.900	26.000	25.000	25.450	23.867	6,713
2025-02-24	26.000	26.400	25.400	26.000	24.383	2,129
2025-02-21	25.900	26.450	25.600	26.400	24.758	2,469
2025-02-20	26.000	26.550	25.700	26.000	24.383	2,713
2025-02-19	26.450	26.600	24.800	25.850	24.243	16,168
2025-02-18	26.600	27.800	26.350	26.750	25.087	7,379
2025-02-17	26.500	26.700	26.100	26.600	24.946	1,558

← NewerPage 7 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.