ECB S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 26.300 | 26.700 | 26.200 | 26.300 | 24.665 | 2,155 |
| 2025-02-13 | 26.500 | 26.750 | 26.100 | 26.650 | 24.993 | 1,882 |
| 2025-02-12 | 26.850 | 27.200 | 26.050 | 26.450 | 24.805 | 5,008 |
| 2025-02-11 | 27.250 | 27.250 | 26.500 | 26.600 | 24.946 | 1,233 |
| 2025-02-10 | 26.800 | 28.000 | 26.600 | 27.000 | 25.321 | 10,986 |
| 2025-02-07 | 26.900 | 27.300 | 26.500 | 26.800 | 25.134 | 2,457 |
| 2025-02-06 | 26.800 | 27.200 | 26.100 | 26.950 | 25.274 | 4,644 |
| 2025-02-05 | 26.200 | 26.850 | 26.000 | 26.800 | 25.134 | 2,616 |
| 2025-02-04 | 26.100 | 26.750 | 25.700 | 26.700 | 25.040 | 1,809 |
| 2025-02-03 | 26.350 | 26.450 | 26.050 | 26.100 | 24.477 | 1,796 |
| 2025-01-31 | 26.700 | 27.050 | 26.350 | 27.000 | 25.321 | 1,628 |
| 2025-01-30 | 26.600 | 27.100 | 26.500 | 26.700 | 25.040 | 2,410 |
| 2025-01-29 | 27.000 | 27.400 | 26.600 | 26.600 | 24.946 | 2,981 |
| 2025-01-28 | 26.450 | 27.450 | 26.450 | 27.000 | 25.321 | 2,451 |
| 2025-01-27 | 26.850 | 27.300 | 26.200 | 26.400 | 24.758 | 2,115 |
| 2025-01-24 | 26.050 | 27.000 | 26.000 | 26.750 | 25.087 | 6,008 |
| 2025-01-23 | 26.900 | 27.550 | 26.000 | 26.050 | 24.430 | 9,135 |
| 2025-01-22 | 26.100 | 30.900 | 25.500 | 26.900 | 25.227 | 82,813 |
| 2025-01-21 | 26.200 | 26.200 | 25.700 | 26.200 | 24.571 | 1,700 |
| 2025-01-20 | 25.800 | 26.100 | 25.300 | 26.100 | 24.477 | 752 |
| 2025-01-17 | 26.400 | 26.400 | 25.300 | 25.400 | 23.821 | 3,023 |
| 2025-01-16 | 25.500 | 26.750 | 25.250 | 26.000 | 24.383 | 4,676 |
| 2025-01-15 | 25.550 | 25.550 | 25.000 | 25.550 | 23.961 | 3,386 |
| 2025-01-14 | 25.500 | 26.000 | 25.000 | 25.550 | 23.961 | 18,482 |
| 2025-01-13 | 27.000 | 27.250 | 26.200 | 26.600 | 24.946 | 6,270 |
| 2025-01-10 | 27.700 | 27.850 | 26.900 | 27.300 | 25.602 | 1,852 |
| 2025-01-09 | 27.300 | 29.000 | 26.800 | 27.550 | 25.837 | 10,879 |
| 2025-01-08 | 30.000 | 30.000 | 27.200 | 28.000 | 26.259 | 27,257 |
| 2025-01-07 | 26.000 | 33.200 | 25.650 | 30.000 | 28.135 | 40,881 |
| 2025-01-03 | 26.150 | 26.150 | 25.500 | 26.000 | 24.383 | 551 |
| 2025-01-02 | 25.300 | 26.500 | 24.900 | 25.800 | 24.196 | 2,576 |
| 2024-12-30 | 24.300 | 24.850 | 24.300 | 24.800 | 23.258 | 1,012 |
| 2024-12-27 | 24.200 | 24.550 | 24.200 | 24.300 | 22.789 | 839 |
| 2024-12-23 | 24.650 | 25.400 | 23.500 | 24.200 | 22.695 | 5,301 |
| 2024-12-20 | 25.600 | 25.950 | 23.500 | 24.650 | 23.117 | 5,917 |
| 2024-12-19 | 25.450 | 26.000 | 25.000 | 25.600 | 24.008 | 1,912 |
| 2024-12-18 | 25.400 | 26.200 | 25.000 | 25.550 | 23.961 | 1,286 |
| 2024-12-17 | 26.200 | 26.450 | 26.000 | 26.000 | 24.383 | 1,484 |
| 2024-12-16 | 26.000 | 26.800 | 26.000 | 26.200 | 24.571 | 3,866 |
| 2024-12-13 | 25.100 | 25.950 | 25.050 | 25.200 | 23.633 | 516 |
| 2024-12-12 | 25.400 | 25.700 | 25.100 | 25.700 | 24.102 | 561 |
| 2024-12-11 | 25.950 | 25.950 | 25.700 | 25.950 | 24.336 | 230 |
| 2024-12-10 | 26.400 | 26.500 | 25.600 | 26.000 | 24.383 | 829 |
| 2024-12-09 | 25.400 | 26.000 | 25.000 | 26.000 | 24.383 | 6,204 |
| 2024-12-06 | 25.400 | 25.650 | 25.400 | 25.400 | 23.821 | 465 |
| 2024-12-05 | 25.550 | 25.650 | 25.150 | 25.400 | 23.821 | 802 |
| 2024-12-04 | 25.750 | 25.750 | 25.400 | 25.750 | 24.149 | 607 |
| 2024-12-03 | 26.450 | 26.450 | 25.400 | 25.750 | 24.149 | 1,176 |
| 2024-12-02 | 27.000 | 27.000 | 26.400 | 26.450 | 24.805 | 602 |
| 2024-11-29 | 26.800 | 26.900 | 26.250 | 26.900 | 25.227 | 1,403 |
| 2024-11-28 | 26.000 | 26.700 | 25.950 | 26.700 | 25.040 | 571 |
| 2024-11-27 | 26.000 | 26.000 | 25.300 | 26.000 | 24.383 | 1,438 |
| 2024-11-26 | 26.450 | 26.900 | 25.650 | 26.000 | 24.383 | 1,187 |
| 2024-11-25 | 25.650 | 26.500 | 25.650 | 26.400 | 24.758 | 1,674 |
| 2024-11-22 | 25.550 | 26.000 | 25.500 | 26.000 | 24.383 | 1,052 |
| 2024-11-21 | 25.850 | 25.950 | 25.300 | 25.950 | 24.336 | 391 |
| 2024-11-20 | 25.850 | 26.200 | 25.150 | 25.850 | 24.243 | 639 |
| 2024-11-19 | 26.200 | 26.500 | 25.000 | 25.500 | 23.914 | 3,044 |
| 2024-11-18 | 26.700 | 26.700 | 26.200 | 26.200 | 24.571 | 144 |
| 2024-11-15 | 26.200 | 26.700 | 26.100 | 26.150 | 24.524 | 443 |
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.