ECB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.500	20.600	20.100	20.600	20.600	1,250
2026-10-15	20.550	20.550	20.500	20.500	20.500	16
2026-10-14	20.300	20.600	20.200	20.250	20.250	140
2026-10-13	20.400	20.400	20.400	20.400	20.400	2,357
2026-10-12	20.400	20.400	20.400	20.400	20.400	2,286
2026-10-09	20.400	20.400	20.400	20.400	20.400	1,349
2026-10-08	20.400	20.400	20.400	20.400	20.400	317
2026-10-07	20.400	20.400	20.400	20.400	20.400	77
2026-10-06	20.400	20.400	20.400	20.400	20.400	531
2026-10-05	20.400	20.400	20.400	20.400	20.400	104
2026-10-02	20.650	20.650	20.350	20.400	20.400	157
2026-10-01	20.150	20.650	20.150	20.650	20.650	288
2026-09-30	20.650	20.700	20.650	20.650	20.650	349
2026-09-29	20.650	20.650	20.050	20.650	20.650	301
2026-09-28	20.600	20.600	20.050	20.050	20.050	1,197
2026-09-25	20.650	20.650	20.000	20.050	20.050	547
2026-09-24	20.150	20.650	20.150	20.650	20.650	1,241
2026-09-23	20.000	20.900	20.000	20.600	20.600	1,431
2026-09-22	20.450	20.450	19.920	20.000	20.000	1,011
2026-09-21	21.400	21.400	19.760	20.000	20.000	7,250
2026-09-18	20.100	22.500	19.500	21.400	21.400	26,610
2026-09-17	19.860	19.860	19.220	19.780	19.780	219
2026-09-16	19.800	19.800	19.400	19.760	19.760	206
2026-09-15	19.820	19.820	19.400	19.720	19.720	710
2026-09-14	19.200	19.880	19.200	19.800	19.800	963
2026-09-11	19.180	19.200	19.040	19.200	19.200	618
2026-09-10	19.940	19.940	18.940	19.180	19.180	3,991
2026-09-09	19.940	19.940	19.460	19.940	19.940	188
2026-09-08	20.000	20.000	19.500	19.940	19.940	337
2026-09-07	19.960	19.960	19.460	19.960	19.960	263
2026-09-04	19.940	20.000	19.440	19.960	19.960	1,705
2026-09-03	20.000	20.000	19.400	19.940	19.940	2,261
2026-09-02	20.000	20.000	19.840	20.000	20.000	2,021
2026-09-01	19.980	19.980	19.840	19.980	19.980	374
2026-08-31	20.000	20.000	19.700	19.980	19.980	453
2026-08-28	19.980	20.000	19.700	20.000	20.000	125
2026-08-27	19.940	20.000	19.500	20.000	20.000	3,840
2026-08-26	20.400	20.400	19.900	20.000	20.000	3,201
2026-08-25	20.450	20.450	20.350	20.400	20.400	221
2026-08-24	20.700	21.400	20.250	21.250	20.450	4,277
2026-08-21	20.650	20.800	20.250	20.700	19.921	483
2026-08-20	20.750	20.750	20.200	20.650	19.873	1,418
2026-08-19	20.200	20.750	20.000	20.750	19.969	2,142
2026-08-18	20.050	20.550	20.000	20.450	19.680	250
2026-08-17	20.200	20.600	20.000	20.550	19.776	1,865
2026-08-14	19.740	20.250	19.740	20.200	19.440	895
2026-08-13	20.000	20.350	19.740	19.740	18.997	1,990
2026-08-12	20.450	20.450	19.980	20.000	19.247	2,628
2026-08-11	20.650	20.650	20.000	20.450	19.680	2,877
2026-08-10	20.700	20.700	20.250	20.650	19.873	525
2026-08-07	20.900	20.900	20.550	20.650	19.873	209
2026-08-06	20.700	20.950	20.000	20.900	20.113	2,707
2026-08-05	20.950	20.950	20.650	20.700	19.921	1,153
2026-08-04	20.100	20.950	20.000	20.900	20.113	3,587
2026-08-03	20.000	20.500	19.920	20.500	19.728	1,140
2026-07-31	19.680	20.700	19.680	20.000	19.247	1,032
2026-07-30	20.000	20.000	19.660	20.000	19.247	45
2026-07-29	20.000	20.000	19.720	20.000	19.247	56
2026-07-28	19.900	20.000	19.620	20.000	19.247	313
2026-07-27	19.800	20.000	19.680	20.000	19.247	1,211

Page 1 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.