ECC Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-17	0.548	0.570	0.514	0.570	0.570	6,726
2024-07-16	0.510	0.556	0.510	0.532	0.532	5,505
2024-07-15	0.552	0.602	0.510	0.510	0.510	26,981
2024-07-12	0.540	0.552	0.540	0.552	0.552	409
2024-07-11	0.542	0.542	0.540	0.540	0.540	3,200
2024-07-10	0.540	0.560	0.540	0.560	0.560	1,650
2024-07-09	0.564	0.564	0.540	0.540	0.540	12,136
2024-07-08	0.542	0.564	0.542	0.564	0.564	6,756
2024-07-05	0.568	0.568	0.520	0.552	0.552	1,647
2024-07-04	0.576	0.576	0.560	0.560	0.560	1,035
2024-07-03	0.546	0.576	0.510	0.576	0.576	4,605
2024-07-02	0.550	0.550	0.546	0.546	0.546	1,079
2024-07-01	0.550	0.550	0.548	0.550	0.550	9,721
2024-06-28	0.548	0.572	0.548	0.572	0.572	964
2024-06-27	0.578	0.578	0.560	0.570	0.570	16,308
2024-06-26	0.570	0.592	0.570	0.570	0.570	8,852
2024-06-25	0.550	0.590	0.550	0.580	0.580	49,858
2024-06-24	0.518	0.564	0.518	0.550	0.550	25,859
2024-06-21	0.495	0.570	0.495	0.518	0.518	34,097
2024-06-20	0.504	0.508	0.475	0.475	0.475	8,644
2024-06-19	0.452	0.506	0.452	0.506	0.506	100,929
2024-06-18	0.422	0.460	0.395	0.430	0.430	44,718
2024-06-17	0.440	0.444	0.422	0.423	0.423	3,569
2024-06-14	0.434	0.434	0.420	0.420	0.420	300
2024-06-13	0.400	0.444	0.390	0.434	0.434	68,273
2024-06-12	0.400	0.400	0.393	0.393	0.393	11,320
2024-06-11	0.395	0.400	0.395	0.400	0.400	5,984
2024-06-10	0.406	0.406	0.391	0.402	0.402	18,750
2024-06-07	0.404	0.406	0.400	0.406	0.406	13,296
2024-06-06	0.409	0.409	0.401	0.401	0.401	17,623
2024-06-05	0.411	0.420	0.405	0.409	0.409	53,985
2024-06-04	0.426	0.426	0.405	0.425	0.425	4,825
2024-06-03	0.425	0.426	0.406	0.426	0.426	40,309
2024-05-29	0.426	0.426	0.407	0.407	0.407	824
2024-05-28	0.424	0.426	0.424	0.426	0.426	1,400
2024-05-27	0.418	0.418	0.410	0.410	0.410	2,331
2024-05-24	0.430	0.430	0.414	0.429	0.429	2,537
2024-05-23	0.435	0.441	0.435	0.441	0.441	8,408
2024-05-22	0.441	0.441	0.410	0.410	0.410	18,210
2024-05-21	0.431	0.441	0.422	0.441	0.441	2,774
2024-05-20	0.441	0.441	0.431	0.431	0.431	19,907
2024-05-17	0.430	0.441	0.430	0.441	0.441	1,450
2024-05-16	0.445	0.445	0.430	0.430	0.430	32,822
2024-05-15	0.440	0.445	0.435	0.445	0.445	14,741
2024-05-14	0.400	0.435	0.399	0.435	0.435	16,318
2024-05-13	0.400	0.400	0.389	0.400	0.400	21,307
2024-05-10	0.391	0.400	0.391	0.400	0.400	15,318
2024-05-09	0.400	0.400	0.392	0.400	0.400	48,066
2024-05-08	0.411	0.411	0.400	0.400	0.400	70,708
2024-05-07	0.443	0.443	0.403	0.411	0.411	36,341
2024-05-06	0.444	0.444	0.422	0.443	0.443	46,452
2024-05-02	0.427	0.445	0.420	0.445	0.445	4,429
2024-04-30	0.428	0.428	0.427	0.427	0.427	1,488
2024-04-29	0.418	0.442	0.410	0.428	0.428	17,619
2024-04-26	0.444	0.445	0.444	0.444	0.444	2,516
2024-04-25	0.426	0.440	0.408	0.440	0.440	15,857
2024-04-24	0.449	0.449	0.430	0.430	0.430	4,312
2024-04-23	0.435	0.449	0.435	0.449	0.449	285
2024-04-22	0.450	0.450	0.434	0.434	0.434	80
2024-04-19	0.449	0.450	0.449	0.450	0.450	10,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.