ECC Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	0.449	0.450	0.449	0.450	0.450	10,000
2024-04-18	0.448	0.450	0.448	0.450	0.450	43,531
2024-04-17	0.441	0.450	0.422	0.450	0.450	22,547
2024-04-16	0.450	0.450	0.425	0.450	0.450	53,848
2024-04-15	0.450	0.452	0.450	0.450	0.450	8,856
2024-04-12	0.449	0.450	0.449	0.450	0.450	221,345
2024-04-11	0.449	0.450	0.449	0.450	0.450	1,947
2024-04-10	0.450	0.450	0.442	0.450	0.450	15,500
2024-04-09	0.450	0.450	0.440	0.440	0.440	14,453
2024-04-08	0.450	0.450	0.443	0.443	0.443	2,025
2024-04-05	0.450	0.450	0.442	0.450	0.450	3,221
2024-04-04	0.450	0.450	0.442	0.450	0.450	3,176
2024-04-03	0.450	0.450	0.448	0.448	0.448	16,724
2024-04-02	0.450	0.450	0.450	0.450	0.450	4,570
2024-03-28	0.448	0.450	0.441	0.450	0.450	8,875
2024-03-27	0.432	0.448	0.421	0.448	0.448	36,600
2024-03-26	0.432	0.448	0.432	0.448	0.448	534
2024-03-25	0.440	0.450	0.440	0.450	0.450	11,620
2024-03-22	0.449	0.450	0.440	0.441	0.441	54,110
2024-03-21	0.450	0.450	0.421	0.421	0.421	17,090
2024-03-20	0.449	0.450	0.449	0.450	0.450	8,690
2024-03-19	0.449	0.450	0.449	0.450	0.450	2,400
2024-03-18	0.450	0.450	0.431	0.440	0.440	18,741
2024-03-15	0.434	0.450	0.434	0.450	0.450	26,557
2024-03-14	0.416	0.416	0.416	0.416	0.416	172
2024-03-13	0.440	0.440	0.404	0.415	0.415	28,800
2024-03-12	0.476	0.476	0.425	0.435	0.435	114,925
2024-03-11	0.493	0.493	0.470	0.490	0.490	11,013
2024-03-08	0.480	0.493	0.480	0.493	0.493	3,395
2024-03-07	0.480	0.499	0.480	0.494	0.494	23,133
2024-03-06	0.499	0.500	0.496	0.499	0.499	5,035
2024-03-05	0.489	0.502	0.489	0.489	0.489	20,700
2024-03-04	0.489	0.500	0.468	0.490	0.490	86,030
2024-03-01	0.480	0.504	0.480	0.500	0.500	5,906
2024-02-29	0.508	0.514	0.494	0.494	0.494	5,785
2024-02-28	0.492	0.510	0.492	0.508	0.508	4,832
2024-02-27	0.495	0.495	0.495	0.495	0.495	700
2024-02-26	0.510	0.510	0.492	0.492	0.492	6,984
2024-02-23	0.490	0.514	0.490	0.490	0.490	4,726
2024-02-22	0.510	0.514	0.490	0.504	0.504	11,784
2024-02-21	0.512	0.514	0.508	0.508	0.508	16,427
2024-02-20	0.512	0.520	0.512	0.520	0.520	1,000
2024-02-19	0.495	0.514	0.478	0.512	0.512	3,116
2024-02-16	0.500	0.500	0.476	0.500	0.500	6,972
2024-02-15	0.476	0.500	0.475	0.500	0.500	11,659
2024-02-14	0.500	0.500	0.500	0.500	0.500	2,780
2024-02-13	0.480	0.500	0.470	0.500	0.500	44,028
2024-02-12	0.510	0.510	0.485	0.485	0.485	38,820
2024-02-09	0.500	0.510	0.484	0.510	0.510	37,969
2024-02-08	0.499	0.500	0.499	0.500	0.500	29,427
2024-02-07	0.500	0.500	0.480	0.500	0.500	18,529
2024-02-06	0.542	0.542	0.500	0.500	0.500	24,851
2024-02-05	0.522	0.548	0.506	0.508	0.508	25,307
2024-02-02	0.564	0.564	0.522	0.548	0.548	5,368
2024-02-01	0.580	0.580	0.550	0.552	0.552	22,908
2024-01-31	0.564	0.584	0.564	0.584	0.584	400
2024-01-30	0.580	0.584	0.572	0.584	0.584	4,498
2024-01-29	0.590	0.600	0.580	0.580	0.580	11,270
2024-01-26	0.590	0.598	0.580	0.580	0.580	3,385
2024-01-25	0.590	0.590	0.580	0.580	0.580	6,280

← NewerPage 11 of 21 · 1,227 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.