ECB S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 26.700 | 26.750 | 26.100 | 26.750 | 25.087 | 1,558 |
| 2024-11-13 | 26.950 | 27.000 | 26.500 | 26.700 | 25.040 | 426 |
| 2024-11-12 | 27.000 | 27.050 | 26.500 | 26.950 | 25.274 | 891 |
| 2024-11-08 | 26.800 | 27.050 | 26.450 | 27.050 | 25.368 | 918 |
| 2024-11-07 | 26.900 | 27.000 | 26.500 | 26.650 | 24.993 | 324 |
| 2024-11-06 | 27.000 | 27.050 | 26.450 | 26.650 | 24.993 | 1,967 |
| 2024-11-05 | 26.650 | 27.000 | 26.500 | 27.000 | 25.321 | 489 |
| 2024-11-04 | 27.050 | 27.050 | 26.600 | 26.650 | 24.993 | 526 |
| 2024-10-31 | 27.500 | 27.700 | 27.000 | 27.500 | 25.790 | 748 |
| 2024-10-30 | 27.300 | 27.900 | 27.300 | 27.500 | 25.790 | 936 |
| 2024-10-29 | 27.450 | 27.800 | 27.000 | 27.300 | 25.602 | 1,075 |
| 2024-10-28 | 27.800 | 28.500 | 26.300 | 28.000 | 26.259 | 6,581 |
| 2024-10-25 | 27.850 | 28.900 | 27.600 | 27.600 | 25.884 | 14,494 |
| 2024-10-24 | 26.950 | 27.450 | 26.300 | 27.000 | 25.321 | 1,978 |
| 2024-10-23 | 26.750 | 27.550 | 26.250 | 26.950 | 25.274 | 1,874 |
| 2024-10-22 | 26.800 | 26.900 | 26.000 | 26.750 | 25.087 | 1,619 |
| 2024-10-21 | 26.300 | 26.750 | 26.000 | 26.450 | 24.805 | 1,177 |
| 2024-10-18 | 26.900 | 26.900 | 26.050 | 26.050 | 24.430 | 1,766 |
| 2024-10-17 | 27.000 | 27.000 | 26.500 | 26.900 | 25.227 | 639 |
| 2024-10-16 | 27.400 | 27.400 | 26.700 | 27.000 | 25.321 | 794 |
| 2024-10-15 | 27.000 | 27.600 | 26.500 | 27.400 | 25.696 | 2,069 |
| 2024-10-14 | 27.500 | 27.600 | 26.600 | 27.100 | 25.415 | 1,455 |
| 2024-10-11 | 27.000 | 27.600 | 26.200 | 27.300 | 25.602 | 5,232 |
| 2024-10-10 | 26.700 | 27.000 | 26.400 | 26.750 | 25.087 | 1,848 |
| 2024-10-09 | 27.000 | 27.300 | 26.500 | 26.700 | 25.040 | 1,699 |
| 2024-10-08 | 26.450 | 27.800 | 26.150 | 26.600 | 24.946 | 5,037 |
| 2024-10-07 | 26.600 | 27.450 | 26.450 | 26.450 | 24.805 | 2,033 |
| 2024-10-04 | 27.350 | 27.350 | 26.600 | 27.000 | 25.321 | 2,899 |
| 2024-10-03 | 26.500 | 27.500 | 26.350 | 27.350 | 25.649 | 6,933 |
| 2024-10-02 | 28.550 | 29.000 | 26.300 | 26.500 | 24.852 | 13,884 |
| 2024-10-01 | 29.000 | 33.900 | 28.000 | 28.450 | 26.681 | 74,090 |
| 2024-09-30 | 27.000 | 28.350 | 26.500 | 27.550 | 25.837 | 16,039 |
| 2024-09-27 | 26.450 | 28.000 | 26.050 | 27.000 | 25.321 | 4,264 |
| 2024-09-26 | 26.500 | 26.650 | 26.100 | 26.400 | 24.758 | 1,935 |
| 2024-09-25 | 26.600 | 26.950 | 26.200 | 26.500 | 24.852 | 767 |
| 2024-09-24 | 27.650 | 27.650 | 26.250 | 26.300 | 24.665 | 3,164 |
| 2024-09-23 | 27.700 | 27.700 | 26.100 | 26.700 | 25.040 | 6,630 |
| 2024-09-20 | 27.500 | 27.800 | 27.050 | 27.700 | 25.978 | 1,257 |
| 2024-09-19 | 26.600 | 27.550 | 26.500 | 27.150 | 25.462 | 4,257 |
| 2024-09-18 | 26.550 | 28.650 | 26.050 | 26.850 | 25.180 | 11,218 |
| 2024-09-17 | 26.700 | 26.750 | 25.700 | 26.050 | 24.430 | 3,964 |
| 2024-09-16 | 27.000 | 27.000 | 26.200 | 26.750 | 25.087 | 1,103 |
| 2024-09-13 | 26.900 | 27.700 | 25.800 | 27.000 | 25.321 | 12,040 |
| 2024-09-12 | 28.200 | 28.350 | 26.200 | 26.650 | 24.993 | 9,720 |
| 2024-09-11 | 29.850 | 29.850 | 27.500 | 27.850 | 26.118 | 12,381 |
| 2024-09-10 | 32.050 | 32.200 | 29.300 | 29.950 | 28.088 | 10,969 |
| 2024-09-09 | 33.500 | 33.500 | 30.250 | 32.300 | 30.292 | 10,647 |
| 2024-09-06 | 32.400 | 34.400 | 31.200 | 32.900 | 30.854 | 17,045 |
| 2024-09-05 | 32.750 | 33.950 | 31.950 | 32.450 | 30.432 | 11,973 |
| 2024-09-04 | 36.600 | 37.700 | 32.950 | 33.000 | 30.948 | 39,082 |
| 2024-09-03 | 34.950 | 38.400 | 33.350 | 37.400 | 35.074 | 164,362 |
| 2024-09-02 | 25.000 | 32.400 | 25.000 | 32.400 | 30.385 | 54,475 |
| 2024-08-30 | 23.700 | 24.500 | 23.700 | 23.900 | 22.414 | 2,816 |
| 2024-08-29 | 23.250 | 24.000 | 23.250 | 23.700 | 22.226 | 729 |
| 2024-08-28 | 24.000 | 24.000 | 23.600 | 23.600 | 22.133 | 613 |
| 2024-08-27 | 23.950 | 23.950 | 23.600 | 23.900 | 22.414 | 368 |
| 2024-08-26 | 23.900 | 23.900 | 23.800 | 23.800 | 22.320 | 319 |
| 2024-08-23 | 23.800 | 24.000 | 23.300 | 23.550 | 22.086 | 1,115 |
| 2024-08-22 | 24.000 | 24.550 | 23.400 | 23.800 | 22.320 | 1,985 |
| 2024-08-21 | 25.000 | 25.000 | 23.900 | 24.000 | 22.508 | 5,597 |
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.